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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2010 3.374 3.531 3.194 3.531 649,629 +0.16(+4.68%)
May 27, 2010 3.460 3.589 3.330 3.374 326,182 +0.01(+0.21%)
May 26, 2010 3.244 3.374 3.144 3.366 421,956 +0.18(+5.63%)
May 25, 2010 3.137 3.316 3.122 3.187 579,939 -0.06(-1.98%)
May 24, 2010 3.230 3.273 3.158 3.251 394,690 +0.02(+0.66%)
May 21, 2010 3.108 3.259 3.079 3.230 481,455 +0.04(+1.12%)
May 20, 2010 3.216 3.251 3.065 3.194 865,150 -0.06(-1.98%)
May 19, 2010 3.216 3.345 3.129 3.259 1,047,500 +0.05(+1.57%)
May 18, 2010 3.208 3.330 3.158 3.208 920,240 +0.03(+0.90%)
May 17, 2010 3.216 3.251 3.079 3.180 568,207 -0.04(-1.34%)
May 14, 2010 3.316 3.345 3.187 3.223 419,024 -0.15(-4.47%)
May 13, 2010 3.244 3.431 3.237 3.374 555,890 +0.09(+2.62%)
May 12, 2010 3.352 3.424 3.230 3.287 579,537 -0.07(-2.14%)
May 11, 2010 3.295 3.359 3.158 3.359 570,592 +0.14(+4.23%)
May 10, 2010 3.216 3.409 3.165 3.223 792,582 +0.06(+2.05%)
May 07, 2010 3.201 3.259 2.957 3.158 790,099 +0.08(+2.56%)
May 06, 2010 3.460 3.589 2.333 3.079 1,078,045 -0.43(-12.27%)
May 05, 2010 3.452 3.638 3.230 3.510 1,355,447 -0.03(-0.81%)
May 04, 2010 4.063 4.063 3.424 3.539 1,568,424 -0.62(-14.85%)
May 03, 2010 3.912 4.185 3.862 4.156 501,927 +0.20(+4.99%)
Apr 30, 2010 4.091 4.163 3.897 3.958 488,706 -0.11(-2.73%)
Apr 29, 2010 3.948 4.084 3.926 4.070 439,784 +0.14(+3.66%)
Apr 28, 2010 3.833 4.019 3.826 3.926 606,738 +0.09(+2.43%)
Apr 27, 2010 3.991 4.077 3.826 3.833 424,566 -0.11(-2.91%)
Apr 26, 2010 3.847 3.984 3.775 3.948 555,374 +0.14(+3.77%)
Apr 23, 2010 3.804 3.876 3.790 3.804 868,747 +0.00(+0.00%)
Apr 22, 2010 3.718 3.840 3.718 3.804 497,318 +0.01(+0.38%)
Apr 21, 2010 3.740 3.840 3.704 3.790 720,826 +0.04(+0.96%)
Apr 20, 2010 3.976 3.984 3.668 3.754 830,962 -0.07(-1.88%)
Apr 19, 2010 4.077 4.098 3.718 3.826 1,416,702 -0.29(-6.98%)
Apr 16, 2010 4.364 4.436 4.091 4.113 1,092,887 -0.25(-5.76%)
Apr 15, 2010 4.041 4.472 4.041 4.364 2,173,863 +0.29(+7.23%)
Apr 14, 2010 4.134 4.134 4.019 4.070 455,661 -0.01(-0.18%)
Apr 13, 2010 4.070 4.106 3.998 4.077 235,338 +0.00(+0.00%)
Apr 12, 2010 4.106 4.213 4.063 4.077 280,050 -0.02(-0.53%)
Apr 09, 2010 4.249 4.249 4.027 4.098 331,231 -0.04(-0.87%)
Apr 08, 2010 4.285 4.292 4.127 4.134 1,039,854 -0.03(-0.69%)
Apr 07, 2010 4.120 4.249 4.120 4.163 540,895 +0.01(+0.17%)
Apr 06, 2010 4.034 4.220 3.991 4.156 842,652 +0.13(+3.21%)
Apr 05, 2010 3.912 4.077 3.876 4.027 453,260 +0.15(+3.99%)
Apr 01, 2010 3.826 3.872 3.872 3.872 233,641 +0.09(+2.37%)
Mar 31, 2010 3.826 3.876 3.768 3.783 297,730 -0.07(-1.86%)
Mar 30, 2010 3.790 3.890 3.775 3.854 350,453 +0.05(+1.23%)
Mar 29, 2010 3.890 4.005 3.783 3.808 266,505 -0.05(-1.21%)
Mar 26, 2010 3.984 4.091 3.804 3.854 531,025 -0.11(-2.72%)
Mar 25, 2010 4.256 4.299 3.926 3.962 434,047 -0.25(-5.96%)
Mar 24, 2010 4.055 4.393 4.055 4.213 954,129 +0.16(+3.89%)
Mar 23, 2010 4.027 4.127 3.948 4.055 339,462 +0.00(+0.00%)
Mar 22, 2010 3.675 4.070 3.661 4.055 512,082 +0.39(+10.78%)
Mar 19, 2010 4.098 4.156 3.618 3.661 1,336,563 -0.45(-10.99%)
Mar 18, 2010 4.228 4.228 4.070 4.113 308,403 -0.09(-2.05%)
Mar 17, 2010 4.156 4.264 4.134 4.199 484,259 +0.07(+1.74%)
Mar 16, 2010 3.984 4.177 3.984 4.127 1,127,346 +0.14(+3.60%)
Mar 15, 2010 3.948 4.012 3.790 3.984 380,033 +0.08(+2.02%)
Mar 12, 2010 3.869 3.933 3.725 3.905 500,366 +0.01(+0.18%)
Mar 11, 2010 3.955 4.156 3.862 3.897 708,711 -0.09(-2.16%)
Mar 10, 2010 4.055 4.084 3.876 3.984 339,623 +0.04(+0.91%)
Mar 09, 2010 3.905 4.034 3.840 3.948 869,272 +0.05(+1.29%)
Mar 08, 2010 3.689 3.998 3.639 3.897 831,600 +0.23(+6.26%)
Mar 05, 2010 3.639 3.757 3.560 3.668 665,603 +0.09(+2.40%)
Mar 04, 2010 3.496 3.854 3.445 3.582 1,663,394 +0.17(+5.05%)
Mar 03, 2010 3.338 3.488 3.302 3.409 1,032,354 +0.07(+2.15%)
Mar 02, 2010 2.878 3.366 2.878 3.338 1,616,899 +0.56(+20.16%)
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.