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

Mercer Intl Inc (NQ: MERC )

10.24 +0.11 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 30, 2014 6.445 6.453 6.351 6.402 47,408 -0.07(-1.01%)
May 29, 2014 6.496 6.574 6.445 6.467 45,318 +0.01(+0.11%)
May 28, 2014 6.518 6.616 6.424 6.460 128,062 -0.08(-1.22%)
May 27, 2014 6.677 6.690 6.460 6.540 128,990 -0.12(-1.74%)
May 23, 2014 6.627 6.655 6.655 6.655 147,470 -0.07(-1.08%)
May 22, 2014 6.851 6.996 6.728 6.728 95,889 -0.14(-2.11%)
May 21, 2014 6.916 7.047 6.844 6.873 83,865 -0.05(-0.73%)
May 20, 2014 7.170 7.242 6.858 6.923 202,539 -0.28(-3.92%)
May 19, 2014 7.184 7.372 7.141 7.206 200,121 +0.01(+0.10%)
May 16, 2014 7.220 7.242 7.133 7.199 104,740 -0.01(-0.10%)
May 15, 2014 7.264 7.358 7.162 7.206 202,789 -0.12(-1.68%)
May 14, 2014 7.329 7.604 7.286 7.329 282,891 -0.09(-1.27%)
May 13, 2014 7.503 7.633 7.336 7.423 352,136 -0.02(-0.29%)
May 12, 2014 7.047 7.496 7.010 7.445 462,877 +0.52(+7.53%)
May 09, 2014 6.728 6.952 6.706 6.923 137,581 +0.22(+3.24%)
May 08, 2014 6.981 7.068 6.670 6.706 283,129 -0.32(-4.54%)
May 07, 2014 6.706 7.061 6.706 7.025 519,959 +0.29(+4.30%)
May 06, 2014 6.655 6.916 6.648 6.735 388,019 +0.02(+0.32%)
May 05, 2014 6.525 6.779 6.525 6.713 602,369 +0.22(+3.34%)
May 02, 2014 6.134 7.126 6.134 6.496 747,985 +0.49(+8.07%)
May 01, 2014 6.018 6.076 5.729 6.011 301,024 +0.01(+0.24%)
Apr 30, 2014 5.707 6.033 5.576 5.996 260,556 +0.32(+5.61%)
Apr 29, 2014 5.526 5.678 5.468 5.678 518,452 +0.17(+3.02%)
Apr 28, 2014 5.461 5.707 5.410 5.511 55,490 +0.03(+0.53%)
Apr 25, 2014 5.424 5.569 5.374 5.482 105,978 -0.04(-0.79%)
Apr 24, 2014 5.598 5.640 5.410 5.526 103,746 -0.04(-0.78%)
Apr 23, 2014 5.584 5.652 5.497 5.569 62,020 -0.01(-0.26%)
Apr 22, 2014 5.678 5.685 5.547 5.584 57,490 -0.06(-1.03%)
Apr 21, 2014 5.533 5.656 5.417 5.642 107,071 +0.07(+1.30%)
Apr 17, 2014 5.642 5.569 5.569 5.569 105,356 -0.04(-0.77%)
Apr 16, 2014 5.540 5.830 5.497 5.613 182,032 +0.09(+1.71%)
Apr 15, 2014 5.330 5.518 5.127 5.518 505,437 +0.18(+3.39%)
Apr 14, 2014 5.424 5.432 5.287 5.337 128,805 -0.04(-0.67%)
Apr 11, 2014 5.432 5.435 5.294 5.374 103,671 -0.08(-1.46%)
Apr 10, 2014 5.432 5.497 5.323 5.453 156,895 -0.01(-0.13%)
Apr 09, 2014 5.475 5.526 5.395 5.461 181,751 +0.01(+0.13%)
Apr 08, 2014 5.410 5.519 5.388 5.453 339,473 +0.02(+0.40%)
Apr 07, 2014 5.345 5.613 5.345 5.432 216,312 -0.12(-2.22%)
Apr 04, 2014 5.468 5.707 5.382 5.555 696,170 +0.10(+1.86%)
Apr 03, 2014 5.461 5.497 5.332 5.453 301,752 +0.06(+1.07%)
Apr 02, 2014 5.468 5.526 5.366 5.395 152,364 -0.08(-1.45%)
Apr 01, 2014 5.439 5.598 5.345 5.475 333,027 +0.04(+0.80%)
Mar 31, 2014 5.497 5.642 5.379 5.432 409,965 -0.03(-0.53%)
Mar 28, 2014 5.439 5.634 5.359 5.461 2,321,303 +0.28(+5.45%)
Mar 27, 2014 5.388 5.442 5.106 5.178 921,533 -0.43(-7.74%)
Mar 26, 2014 5.692 5.786 5.461 5.613 517,806 -0.22(-3.73%)
Mar 25, 2014 6.083 6.083 5.656 5.830 357,648 +0.07(+1.26%)
Mar 24, 2014 6.011 6.083 5.547 5.757 119,430 -0.37(-6.03%)
Mar 21, 2014 6.344 6.344 5.996 6.127 462,546 -0.16(-2.53%)
Mar 20, 2014 6.330 6.395 6.221 6.286 29,875 -0.06(-0.91%)
Mar 19, 2014 6.380 6.511 6.272 6.344 16,964 -0.02(-0.34%)
Mar 18, 2014 6.279 6.380 6.228 6.366 81,666 +0.07(+1.03%)
Mar 17, 2014 6.279 6.322 6.250 6.301 32,360 +0.03(+0.46%)
Mar 14, 2014 6.467 6.467 6.199 6.272 101,720 -0.04(-0.69%)
Mar 13, 2014 6.330 6.451 6.290 6.315 33,635 -0.01(-0.23%)
Mar 12, 2014 6.351 6.654 6.228 6.330 35,792 -0.07(-1.02%)
Mar 11, 2014 6.221 6.445 6.163 6.395 29,026 +0.08(+1.26%)
Mar 10, 2014 6.315 6.351 6.141 6.315 28,396 -0.10(-1.58%)
Mar 07, 2014 6.409 6.431 6.098 6.417 39,085 -0.07(-1.12%)
Mar 06, 2014 6.431 6.511 6.359 6.489 16,691 +0.05(+0.79%)
Mar 05, 2014 6.395 6.438 6.344 6.438 32,137 +0.02(+0.34%)
Mar 04, 2014 6.250 6.489 6.250 6.417 51,674 +0.17(+2.66%)
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.