Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.48 +0.07 (+0.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 2.231 2.245 2.245 2.245 99,004 -0.01(-0.32%)
Dec 30, 2009 2.173 2.281 2.107 2.252 83,619 +0.09(+4.01%)
Dec 29, 2009 2.028 2.173 1.999 2.165 71,113 +0.11(+5.28%)
Dec 28, 2009 2.093 2.136 2.013 2.057 98,824 -0.02(-1.04%)
Dec 24, 2009 2.071 2.129 2.044 2.078 48,129 +0.01(+0.35%)
Dec 23, 2009 2.057 2.071 1.941 2.071 51,250 +0.01(+0.70%)
Dec 22, 2009 1.897 2.057 1.782 2.057 130,289 +0.18(+9.65%)
Dec 21, 2009 1.912 1.946 1.861 1.876 46,909 +0.01(+0.78%)
Dec 18, 2009 1.811 1.868 1.760 1.861 61,761 +0.08(+4.47%)
Dec 17, 2009 1.774 1.825 1.702 1.782 111,608 -0.05(-2.77%)
Dec 16, 2009 1.948 1.948 1.818 1.832 55,133 -0.09(-4.53%)
Dec 15, 2009 1.919 1.955 1.897 1.919 12,790 -0.04(-2.21%)
Dec 14, 2009 1.948 2.042 1.789 1.963 255,710 -0.01(-0.73%)
Dec 11, 2009 1.984 2.042 1.774 1.977 158,752 -0.03(-1.44%)
Dec 10, 2009 1.999 2.064 1.963 2.006 33,218 +0.01(+0.73%)
Dec 09, 2009 2.021 2.078 1.890 1.992 33,539 +0.00(+0.00%)
Dec 08, 2009 2.144 2.144 1.984 1.992 80,932 -0.18(-8.33%)
Dec 07, 2009 2.173 2.216 2.107 2.173 110,680 +0.01(+0.33%)
Dec 04, 2009 2.151 2.165 1.992 2.165 147,533 +0.07(+3.10%)
Dec 03, 2009 2.006 2.140 2.006 2.100 145,235 +0.10(+5.07%)
Dec 02, 2009 2.187 2.223 1.999 1.999 136,497 -0.22(-9.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.