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

Mercer Intl Inc (NQ: MERC )

10.25 +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 27, 2015 10.28 10.46 10.18 10.33 510,926 +0.14(+1.35%)
Feb 26, 2015 10.23 10.41 10.07 10.20 705,143 -0.01(-0.14%)
Feb 25, 2015 9.980 10.25 9.980 10.21 780,595 +0.27(+2.70%)
Feb 24, 2015 10.20 10.34 9.838 9.943 576,869 -0.19(-1.86%)
Feb 23, 2015 10.46 10.46 9.990 10.13 1,363,081 -0.31(-2.98%)
Feb 20, 2015 10.31 10.49 10.15 10.44 651,694 +0.17(+1.62%)
Feb 19, 2015 9.929 10.50 9.857 10.28 572,428 +0.30(+2.97%)
Feb 18, 2015 10.07 10.12 9.900 9.980 815,677 -0.08(-0.79%)
Feb 17, 2015 9.849 10.38 9.509 10.06 658,424 +0.18(+1.83%)
Feb 13, 2015 10.15 9.878 9.878 9.878 572,347 -0.10(-1.02%)
Feb 12, 2015 9.842 10.20 9.828 9.980 589,179 +0.19(+1.92%)
Feb 11, 2015 9.813 9.958 9.784 9.791 303,247 -0.06(-0.59%)
Feb 10, 2015 9.857 9.958 9.661 9.849 406,152 +0.09(+0.97%)
Feb 09, 2015 9.777 9.842 9.581 9.755 298,874 +0.05(+0.52%)
Feb 06, 2015 9.755 9.885 9.589 9.704 340,007 +0.00(+0.00%)
Feb 05, 2015 9.458 9.777 9.350 9.704 342,375 +0.30(+3.16%)
Feb 04, 2015 9.574 9.675 9.357 9.407 267,188 -0.17(-1.81%)
Feb 03, 2015 9.248 9.762 8.973 9.581 469,487 +0.54(+5.92%)
Feb 02, 2015 9.292 9.292 8.881 9.045 366,041 -0.14(-1.50%)
Jan 30, 2015 8.908 9.197 8.828 9.183 311,488 +0.17(+1.85%)
Jan 29, 2015 8.806 9.053 8.763 9.016 241,878 +0.10(+1.14%)
Jan 28, 2015 8.995 9.067 8.835 8.915 141,279 -0.07(-0.81%)
Jan 27, 2015 8.828 9.074 8.734 8.987 185,736 +0.03(+0.32%)
Jan 26, 2015 8.879 8.980 8.799 8.958 171,858 +0.13(+1.48%)
Jan 23, 2015 9.219 9.219 8.770 8.828 133,430 -0.35(-3.86%)
Jan 22, 2015 8.792 9.219 8.770 9.183 282,648 +0.41(+4.71%)
Jan 21, 2015 8.676 8.980 8.640 8.770 190,461 -0.09(-0.98%)
Jan 20, 2015 9.205 9.205 8.596 8.857 330,224 -0.28(-3.09%)
Jan 16, 2015 9.197 9.328 9.089 9.140 187,513 -0.04(-0.39%)
Jan 15, 2015 9.415 9.473 9.154 9.176 416,616 -0.20(-2.09%)
Jan 14, 2015 9.038 9.480 8.987 9.371 213,076 +0.22(+2.45%)
Jan 13, 2015 9.205 9.407 8.958 9.147 202,800 +0.04(+0.40%)
Jan 12, 2015 9.103 9.270 8.828 9.111 167,669 -0.08(-0.87%)
Jan 09, 2015 9.074 9.313 8.908 9.190 163,574 +0.15(+1.68%)
Jan 08, 2015 8.828 9.060 8.748 9.038 163,619 +0.31(+3.57%)
Jan 07, 2015 9.009 9.065 8.719 8.727 146,352 -0.25(-2.74%)
Jan 06, 2015 9.089 9.132 8.756 8.973 295,793 -0.07(-0.80%)
Jan 05, 2015 8.879 9.129 8.879 9.045 250,782 -0.04(-0.48%)
Jan 02, 2015 8.908 9.125 8.705 9.089 492,594 +0.19(+2.12%)
Dec 31, 2014 9.161 8.901 8.901 8.901 215,683 -0.26(-2.85%)
Dec 30, 2014 9.161 9.263 9.002 9.161 193,592 -0.05(-0.55%)
Dec 29, 2014 9.263 9.335 8.951 9.212 458,716 -0.07(-0.70%)
Dec 26, 2014 9.263 9.379 8.966 9.277 347,785 -0.02(-0.23%)
Dec 24, 2014 9.328 9.299 9.299 9.299 117,093 -0.01(-0.16%)
Dec 23, 2014 9.168 9.350 8.821 9.313 259,334 +0.16(+1.74%)
Dec 22, 2014 9.212 9.263 8.734 9.154 395,462 -0.13(-1.40%)
Dec 19, 2014 8.951 9.313 8.799 9.284 673,601 +0.31(+3.47%)
Dec 18, 2014 8.792 8.995 8.727 8.973 436,246 +0.28(+3.16%)
Dec 17, 2014 8.604 8.748 8.553 8.698 245,831 +0.09(+1.09%)
Dec 16, 2014 8.640 8.741 8.423 8.604 485,327 -0.04(-0.42%)
Dec 15, 2014 8.328 8.691 8.328 8.640 323,792 +0.30(+3.56%)
Dec 12, 2014 8.466 8.533 8.278 8.343 447,976 -0.27(-3.11%)
Dec 11, 2014 8.806 8.944 8.589 8.611 305,869 -0.14(-1.57%)
Dec 10, 2014 8.908 9.009 8.691 8.748 393,643 -0.23(-2.58%)
Dec 09, 2014 8.575 9.031 8.350 8.980 527,613 +0.24(+2.73%)
Dec 08, 2014 9.270 9.581 8.285 8.741 1,232,633 -1.13(-11.45%)
Dec 05, 2014 9.777 9.914 9.741 9.871 410,195 +0.11(+1.11%)
Dec 04, 2014 10.02 10.12 9.748 9.762 347,352 -0.28(-2.81%)
Dec 03, 2014 9.675 10.07 9.545 10.04 567,886 +0.49(+5.16%)
Dec 02, 2014 9.415 9.885 9.415 9.552 469,032 +0.00(+0.00%)
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.