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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 9.120 9.120 8.722 8.762 252,166 -0.28(-3.08%)
Jul 28, 2017 9.359 9.837 8.841 9.040 432,510 -0.48(-5.02%)
Jul 27, 2017 9.797 9.916 9.399 9.518 331,824 -0.20(-2.05%)
Jul 26, 2017 9.678 9.837 9.678 9.717 253,806 +0.04(+0.41%)
Jul 25, 2017 9.717 9.877 9.638 9.678 264,618 +0.04(+0.41%)
Jul 24, 2017 9.678 9.797 9.578 9.638 268,050 +0.04(+0.41%)
Jul 21, 2017 9.678 9.757 9.518 9.598 320,366 -0.16(-1.63%)
Jul 20, 2017 9.877 9.598 9.757 255,832 +0.16(+1.66%)
Jul 19, 2017 9.558 9.837 9.518 9.598 159,302 +0.08(+0.84%)
Jul 18, 2017 9.359 9.598 9.359 9.518 310,482 +0.20(+2.14%)
Jul 17, 2017 9.239 9.319 9.220 9.319 142,567 +0.12(+1.30%)
Jul 14, 2017 9.200 9.279 9.080 9.200 441,359 +0.08(+0.87%)
Jul 13, 2017 9.080 9.220 9.060 9.120 155,681 +0.04(+0.44%)
Jul 12, 2017 9.080 9.200 9.040 9.080 113,400 +0.12(+1.33%)
Jul 11, 2017 9.001 9.040 8.841 8.961 131,960 +0.00(+0.00%)
Jul 10, 2017 8.881 9.040 8.762 8.961 198,316 +0.12(+1.35%)
Jul 07, 2017 8.841 8.921 8.742 8.841 145,381 +0.00(+0.00%)
Jul 06, 2017 8.961 9.120 8.801 8.841 96,133 -0.16(-1.77%)
Jul 05, 2017 9.200 9.200 8.961 9.001 146,848 -0.24(-2.59%)
Jul 03, 2017 9.239 9.319 9.160 9.239 45,990 +0.08(+0.87%)
Jun 30, 2017 9.120 9.239 9.040 9.160 104,783 +0.08(+0.88%)
Jun 29, 2017 9.200 9.259 9.080 9.080 112,599 -0.12(-1.30%)
Jun 28, 2017 9.040 9.319 8.921 9.200 79,544 +0.24(+2.67%)
Jun 27, 2017 9.040 9.160 8.961 8.961 97,574 -0.16(-1.75%)
Jun 26, 2017 8.961 9.235 8.961 9.120 166,588 +0.00(+0.00%)
Jun 23, 2017 9.239 9.319 9.080 9.120 206,523 -0.15(-1.59%)
Jun 22, 2017 9.188 9.386 9.188 9.267 133,681 +0.00(+0.00%)
Jun 21, 2017 9.267 9.465 9.188 9.267 199,461 -0.12(-1.26%)
Jun 20, 2017 9.228 9.425 9.149 9.386 133,250 +0.08(+0.85%)
Jun 19, 2017 9.386 9.425 9.228 9.307 108,654 -0.04(-0.42%)
Jun 16, 2017 9.307 9.461 9.149 9.346 139,284 +0.04(+0.42%)
Jun 15, 2017 9.149 9.425 9.149 9.307 133,373 +0.08(+0.85%)
Jun 14, 2017 9.386 9.386 9.070 9.228 133,193 -0.12(-1.27%)
Jun 13, 2017 9.228 9.465 9.188 9.346 123,632 +0.12(+1.28%)
Jun 12, 2017 9.543 9.687 9.149 9.228 144,025 -0.24(-2.50%)
Jun 09, 2017 9.267 9.603 9.167 9.465 205,308 +0.20(+2.13%)
Jun 08, 2017 8.991 9.267 8.794 9.267 181,010 +0.32(+3.52%)
Jun 07, 2017 9.031 9.149 8.873 8.952 144,591 -0.04(-0.44%)
Jun 06, 2017 9.070 9.169 8.952 8.991 140,439 -0.08(-0.87%)
Jun 05, 2017 9.346 9.386 9.070 9.070 155,522 -0.32(-3.36%)
Jun 02, 2017 9.386 9.425 9.188 9.386 163,066 +0.08(+0.85%)
Jun 01, 2017 9.149 9.386 9.110 9.307 179,603 +0.12(+1.29%)
May 31, 2017 9.267 9.287 9.149 9.188 196,259 +0.00(+0.00%)
May 30, 2017 9.031 9.307 8.873 9.188 202,515 +0.12(+1.30%)
May 26, 2017 8.991 9.110 8.912 9.070 153,709 +0.12(+1.32%)
May 25, 2017 9.070 9.070 8.873 8.952 123,523 -0.04(-0.44%)
May 24, 2017 8.912 9.090 8.834 8.991 208,828 +0.12(+1.33%)
May 23, 2017 8.834 8.991 8.834 8.873 116,254 +0.04(+0.45%)
May 22, 2017 8.755 8.893 8.636 8.834 224,787 +0.04(+0.45%)
May 19, 2017 8.794 8.912 8.696 8.794 167,519 +0.00(+0.00%)
May 18, 2017 8.715 8.853 8.676 8.794 148,576 +0.08(+0.90%)
May 17, 2017 8.873 8.952 8.715 8.715 237,885 -0.20(-2.21%)
May 16, 2017 8.991 9.070 8.834 8.912 207,529 -0.04(-0.44%)
May 15, 2017 8.873 8.991 8.755 8.952 219,171 +0.16(+1.79%)
May 12, 2017 8.834 8.834 8.636 8.794 169,911 +0.00(+0.00%)
May 11, 2017 8.952 8.952 8.735 8.794 133,957 -0.16(-1.76%)
May 10, 2017 8.834 8.991 8.755 8.952 266,616 +0.20(+2.25%)
May 09, 2017 8.755 8.873 8.696 8.755 86,709 -0.04(-0.45%)
May 08, 2017 8.794 8.932 8.755 8.794 147,892 -0.04(-0.45%)
May 05, 2017 8.912 8.952 8.676 8.834 326,900 +0.04(+0.45%)
May 04, 2017 9.110 9.188 8.755 8.794 230,369 -0.32(-3.46%)
May 03, 2017 9.228 9.346 9.110 9.110 186,893 -0.20(-2.12%)
May 02, 2017 9.307 9.425 9.110 9.307 316,556 +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.