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

Mercer Intl Inc (NQ: MERC )

8.540 -0.140 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 31, 2012 4.630 4.645 4.401 4.645 398,030 +0.01(+0.15%)
May 30, 2012 4.652 4.695 4.551 4.638 135,090 -0.09(-1.97%)
May 29, 2012 4.595 4.760 4.595 4.731 250,213 +0.17(+3.78%)
May 25, 2012 4.587 4.587 4.516 4.559 61,259 -0.05(-1.09%)
May 24, 2012 4.860 4.860 4.473 4.609 399,972 -0.21(-4.32%)
May 23, 2012 4.365 4.846 4.358 4.817 690,814 +0.19(+4.19%)
May 22, 2012 4.688 4.688 4.559 4.623 189,573 -0.06(-1.38%)
May 21, 2012 4.609 4.724 4.587 4.688 220,358 +0.09(+1.87%)
May 18, 2012 4.602 4.659 4.498 4.602 267,398 -0.02(-0.47%)
May 17, 2012 4.717 4.717 4.530 4.623 384,243 -0.08(-1.68%)
May 16, 2012 4.717 4.781 4.573 4.702 442,536 +0.01(+0.31%)
May 15, 2012 4.537 4.738 4.537 4.688 273,150 +0.11(+2.35%)
May 14, 2012 4.573 4.609 4.408 4.580 251,467 -0.06(-1.24%)
May 11, 2012 4.630 4.724 4.630 4.638 119,580 -0.04(-0.77%)
May 10, 2012 4.595 4.781 4.595 4.674 122,231 +0.09(+1.88%)
May 09, 2012 4.709 4.709 4.530 4.587 262,275 -0.20(-4.20%)
May 08, 2012 4.853 4.853 4.695 4.788 123,745 -0.11(-2.20%)
May 07, 2012 4.767 5.018 4.760 4.896 218,731 +0.10(+2.10%)
May 04, 2012 4.724 4.846 4.487 4.796 1,176,940 +0.05(+1.06%)
May 03, 2012 4.810 4.810 4.702 4.745 191,430 -0.07(-1.49%)
May 02, 2012 4.903 4.903 4.767 4.817 215,880 -0.13(-2.61%)
May 01, 2012 4.831 5.025 4.738 4.946 347,537 +0.02(+0.44%)
Apr 30, 2012 4.997 5.025 4.803 4.925 545,958 -0.09(-1.86%)
Apr 27, 2012 5.068 5.068 4.989 5.018 51,228 -0.02(-0.43%)
Apr 26, 2012 4.946 5.047 4.918 5.040 42,539 +0.07(+1.45%)
Apr 25, 2012 4.889 4.968 4.817 4.968 142,075 +0.14(+2.82%)
Apr 24, 2012 4.946 4.975 4.810 4.831 147,359 -0.13(-2.60%)
Apr 23, 2012 5.061 5.090 4.936 4.961 104,799 -0.16(-3.09%)
Apr 20, 2012 5.198 5.205 5.083 5.119 192,774 -0.05(-0.97%)
Apr 19, 2012 5.176 5.312 5.169 5.169 170,091 +0.01(+0.14%)
Apr 18, 2012 5.176 5.219 5.133 5.162 144,952 -0.01(-0.28%)
Apr 17, 2012 5.248 5.248 5.162 5.176 138,559 -0.02(-0.41%)
Apr 16, 2012 5.277 5.305 5.155 5.198 61,741 -0.06(-1.23%)
Apr 13, 2012 5.262 5.269 5.147 5.262 74,811 -0.01(-0.14%)
Apr 12, 2012 5.183 5.312 5.155 5.269 135,778 +0.07(+1.38%)
Apr 11, 2012 5.506 5.506 5.162 5.198 195,815 -0.23(-4.23%)
Apr 10, 2012 5.370 5.470 5.341 5.427 282,377 +0.03(+0.53%)
Apr 09, 2012 5.377 5.427 5.241 5.399 97,325 -0.08(-1.44%)
Apr 05, 2012 5.506 5.549 5.456 5.478 117,936 -0.07(-1.29%)
Apr 04, 2012 5.657 5.657 5.478 5.549 140,077 -0.19(-3.25%)
Apr 03, 2012 5.750 5.815 5.729 5.736 134,054 -0.04(-0.62%)
Apr 02, 2012 5.664 5.808 5.664 5.772 286,579 +0.04(+0.63%)
Mar 30, 2012 5.837 5.847 5.715 5.736 199,036 -0.06(-1.11%)
Mar 29, 2012 5.628 5.815 5.564 5.801 228,520 +0.18(+3.19%)
Mar 28, 2012 5.499 5.671 5.291 5.621 423,173 +0.09(+1.56%)
Mar 27, 2012 5.564 5.643 5.513 5.535 161,987 -0.03(-0.52%)
Mar 26, 2012 5.470 5.628 5.456 5.564 139,870 +0.12(+2.24%)
Mar 23, 2012 5.284 5.449 5.219 5.442 229,674 +0.16(+2.99%)
Mar 22, 2012 5.485 5.505 5.269 5.284 194,781 -0.27(-4.91%)
Mar 21, 2012 5.542 5.628 5.470 5.557 172,356 +0.02(+0.39%)
Mar 20, 2012 5.664 5.700 5.499 5.535 197,976 -0.16(-2.77%)
Mar 19, 2012 5.585 5.700 5.499 5.693 137,061 +0.12(+2.19%)
Mar 16, 2012 5.657 5.692 5.499 5.571 252,037 -0.08(-1.40%)
Mar 15, 2012 5.628 5.689 5.535 5.650 121,974 +0.02(+0.38%)
Mar 14, 2012 5.729 5.729 5.564 5.628 72,291 -0.09(-1.51%)
Mar 13, 2012 5.492 5.736 5.483 5.715 320,471 +0.25(+4.60%)
Mar 12, 2012 5.600 5.621 5.363 5.463 329,992 -0.17(-2.93%)
Mar 09, 2012 5.650 5.743 5.592 5.628 241,357 -0.02(-0.38%)
Mar 08, 2012 5.592 5.686 5.513 5.650 163,399 +0.09(+1.55%)
Mar 07, 2012 5.485 5.657 5.478 5.564 220,333 +0.10(+1.84%)
Mar 06, 2012 5.707 5.758 5.449 5.463 353,269 -0.33(-5.70%)
Mar 05, 2012 5.829 5.862 5.743 5.793 223,433 -0.08(-1.34%)
Mar 02, 2012 6.009 6.081 5.808 5.872 141,881 -0.14(-2.39%)
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.