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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2017 9.449 9.644 9.371 9.410 314,251 -0.12(-1.23%)
Feb 27, 2017 9.449 9.761 9.332 9.527 336,678 +0.04(+0.41%)
Feb 24, 2017 9.371 9.527 9.215 9.488 511,388 +0.12(+1.25%)
Feb 23, 2017 9.605 10.03 9.215 9.371 667,857 -0.20(-2.04%)
Feb 22, 2017 9.839 10.03 9.410 9.566 355,524 -0.27(-2.78%)
Feb 21, 2017 9.839 9.917 9.761 9.839 314,920 +0.08(+0.80%)
Feb 17, 2017 9.761 9.761 9.761 0 +0.16(+1.63%)
Feb 16, 2017 9.722 9.820 9.605 9.605 269,980 -0.16(-1.60%)
Feb 15, 2017 9.839 9.878 9.585 9.761 313,431 -0.12(-1.19%)
Feb 14, 2017 9.839 10.03 9.761 9.878 303,238 -0.04(-0.39%)
Feb 13, 2017 9.956 9.995 9.800 9.917 407,876 +0.12(+1.20%)
Feb 10, 2017 10.11 10.13 9.722 9.800 333,483 +0.12(+1.21%)
Feb 09, 2017 9.761 9.761 9.624 9.683 238,728 -0.08(-0.80%)
Feb 08, 2017 9.683 9.761 9.410 9.761 225,507 +0.16(+1.63%)
Feb 07, 2017 9.644 9.683 9.488 9.605 128,832 -0.08(-0.81%)
Feb 06, 2017 9.761 9.878 9.488 9.683 207,963 -0.08(-0.80%)
Feb 03, 2017 9.683 9.800 9.605 9.761 224,412 +0.20(+2.04%)
Feb 02, 2017 9.683 9.683 9.410 9.566 348,221 +0.04(+0.41%)
Feb 01, 2017 9.449 9.605 9.371 9.527 275,758 +0.20(+2.09%)
Jan 31, 2017 9.488 9.605 9.215 9.332 290,493 +0.08(+0.84%)
Jan 30, 2017 9.371 9.371 9.097 9.254 239,535 -0.12(-1.25%)
Jan 27, 2017 9.175 9.484 9.136 9.371 281,479 +0.23(+2.56%)
Jan 26, 2017 9.371 9.371 9.136 9.136 130,844 -0.25(-2.70%)
Jan 25, 2017 9.136 9.410 8.902 9.390 288,394 +0.25(+2.78%)
Jan 24, 2017 8.941 9.215 8.941 9.136 185,297 +0.23(+2.63%)
Jan 23, 2017 8.824 9.293 8.746 8.902 321,087 +0.00(+0.00%)
Jan 20, 2017 8.980 9.097 8.746 8.902 142,684 -0.08(-0.87%)
Jan 19, 2017 8.707 9.136 8.668 8.980 198,439 +0.35(+4.07%)
Jan 18, 2017 8.824 8.824 8.512 8.629 155,287 -0.12(-1.34%)
Jan 17, 2017 8.668 8.863 8.512 8.746 207,072 +0.12(+1.36%)
Jan 13, 2017 8.629 8.629 8.629 0 +0.04(+0.45%)
Jan 12, 2017 8.902 8.902 8.434 8.590 198,229 -0.35(-3.93%)
Jan 11, 2017 8.434 8.980 8.395 8.941 181,413 +0.51(+6.02%)
Jan 10, 2017 8.238 8.473 8.082 8.434 111,091 +0.20(+2.37%)
Jan 09, 2017 8.434 8.434 8.160 8.238 187,785 -0.20(-2.31%)
Jan 06, 2017 8.629 8.707 8.199 8.434 213,096 -0.51(-5.68%)
Jan 05, 2017 9.097 9.136 8.746 8.941 110,306 -0.08(-0.87%)
Jan 04, 2017 8.941 9.175 8.746 9.019 357,034 +0.12(+1.32%)
Jan 03, 2017 8.395 8.941 8.316 8.902 667,714 +0.59(+7.04%)
Dec 30, 2016 8.316 8.316 8.316 0 +0.12(+1.43%)
Dec 29, 2016 8.160 8.316 8.082 8.199 74,046 +0.08(+0.96%)
Dec 28, 2016 8.356 8.356 8.082 8.121 90,912 -0.23(-2.80%)
Dec 27, 2016 8.395 8.395 8.082 8.356 81,937 +0.00(+0.00%)
Dec 23, 2016 8.356 8.356 8.356 0 +0.12(+1.42%)
Dec 22, 2016 8.121 8.356 7.719 8.238 121,240 +0.12(+1.44%)
Dec 21, 2016 8.199 8.312 7.739 8.121 61,131 -0.12(-1.42%)
Dec 20, 2016 8.160 8.356 7.832 8.238 83,822 +0.13(+1.59%)
Dec 19, 2016 8.264 8.264 7.994 8.110 106,200 -0.12(-1.41%)
Dec 16, 2016 7.878 8.225 7.801 8.225 263,415 +0.39(+4.93%)
Dec 15, 2016 7.723 7.955 7.723 7.839 96,517 +0.12(+1.50%)
Dec 14, 2016 7.839 7.916 7.569 7.723 101,384 -0.08(-0.99%)
Dec 13, 2016 7.801 7.916 7.611 7.801 73,765 +0.04(+0.50%)
Dec 12, 2016 7.878 8.032 7.723 7.762 74,401 -0.12(-1.47%)
Dec 09, 2016 7.878 7.955 7.646 7.878 48,089 +0.00(+0.00%)
Dec 08, 2016 7.955 8.090 7.646 7.878 177,283 -0.08(-0.97%)
Dec 07, 2016 7.762 8.032 7.692 7.955 110,777 +0.23(+3.00%)
Dec 06, 2016 7.646 7.878 7.646 7.723 125,586 +0.08(+1.01%)
Dec 05, 2016 7.530 7.685 7.492 7.646 113,019 +0.19(+2.59%)
Dec 02, 2016 7.299 7.492 7.206 7.453 93,588 +0.12(+1.58%)
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.