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

Mercer Intl Inc (NQ: MERC )

8.610 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 31, 2010 3.826 3.877 3.769 3.783 297,674 -0.07(-1.86%)
Mar 30, 2010 3.791 3.891 3.776 3.855 350,387 +0.05(+1.23%)
Mar 29, 2010 3.891 4.006 3.783 3.808 266,455 -0.05(-1.21%)
Mar 26, 2010 3.984 4.092 3.805 3.855 530,926 -0.11(-2.72%)
Mar 25, 2010 4.257 4.300 3.927 3.963 433,965 -0.25(-5.96%)
Mar 24, 2010 4.056 4.394 4.056 4.214 953,950 +0.16(+3.89%)
Mar 23, 2010 4.027 4.128 3.948 4.056 339,398 +0.00(+0.00%)
Mar 22, 2010 3.676 4.071 3.661 4.056 511,986 +0.39(+10.78%)
Mar 19, 2010 4.099 4.157 3.618 3.661 1,336,313 -0.45(-10.99%)
Mar 18, 2010 4.228 4.228 4.071 4.114 308,345 -0.09(-2.05%)
Mar 17, 2010 4.157 4.264 4.135 4.200 484,169 +0.07(+1.74%)
Mar 16, 2010 3.984 4.178 3.984 4.128 1,127,135 +0.14(+3.60%)
Mar 15, 2010 3.948 4.013 3.791 3.984 379,962 +0.08(+2.02%)
Mar 12, 2010 3.869 3.934 3.726 3.905 500,273 +0.01(+0.18%)
Mar 11, 2010 3.956 4.157 3.862 3.898 708,578 -0.09(-2.16%)
Mar 10, 2010 4.056 4.085 3.877 3.984 339,560 +0.04(+0.91%)
Mar 09, 2010 3.905 4.035 3.841 3.948 869,110 +0.05(+1.29%)
Mar 08, 2010 3.690 3.999 3.640 3.898 831,445 +0.23(+6.26%)
Mar 05, 2010 3.640 3.757 3.561 3.668 665,479 +0.09(+2.40%)
Mar 04, 2010 3.496 3.855 3.446 3.582 1,663,083 +0.17(+5.05%)
Mar 03, 2010 3.338 3.489 3.302 3.410 1,032,161 +0.07(+2.15%)
Mar 02, 2010 2.879 3.367 2.879 3.338 1,616,596 +0.56(+20.15%)
Mar 01, 2010 2.836 2.864 2.742 2.778 546,713 -0.01(-0.26%)
Feb 26, 2010 2.750 2.807 2.678 2.785 171,083 -0.01(-0.26%)
Feb 25, 2010 2.764 2.821 2.692 2.793 289,507 +0.01(+0.52%)
Feb 24, 2010 2.800 2.836 2.728 2.778 253,357 -0.02(-0.77%)
Feb 23, 2010 2.785 2.829 2.764 2.800 113,436 +0.00(+0.00%)
Feb 22, 2010 2.771 2.843 2.728 2.800 162,318 +0.06(+2.09%)
Feb 19, 2010 2.714 2.864 2.649 2.742 372,653 +0.03(+1.06%)
Feb 18, 2010 2.872 2.929 2.656 2.714 902,282 -0.16(-5.49%)
Feb 17, 2010 2.857 2.943 2.764 2.871 309,833 +0.04(+1.25%)
Feb 16, 2010 2.843 2.936 2.764 2.836 508,736 +0.09(+3.13%)
Feb 12, 2010 2.649 2.750 2.750 2.750 423,456 +0.08(+2.96%)
Feb 11, 2010 2.577 2.972 2.534 2.671 1,550,409 +0.17(+6.90%)
Feb 10, 2010 2.326 2.498 2.261 2.498 1,147,929 +0.20(+8.75%)
Feb 09, 2010 2.168 2.331 2.096 2.297 614,844 +0.14(+6.67%)
Feb 08, 2010 2.068 2.175 2.068 2.154 102,306 +0.10(+4.90%)
Feb 05, 2010 2.082 2.111 2.032 2.053 240,851 -0.05(-2.39%)
Feb 04, 2010 2.147 2.161 2.096 2.103 56,475 -0.07(-3.30%)
Feb 03, 2010 2.204 2.211 2.154 2.175 25,504 -0.04(-1.62%)
Feb 02, 2010 2.190 2.218 2.175 2.211 103,582 +0.02(+0.98%)
Feb 01, 2010 2.283 2.298 2.161 2.190 47,620 -0.05(-2.24%)
Jan 29, 2010 2.297 2.297 2.218 2.240 50,626 -0.04(-1.89%)
Jan 28, 2010 2.319 2.326 2.225 2.283 204,654 -0.03(-1.24%)
Jan 27, 2010 2.383 2.383 2.261 2.312 92,380 -0.08(-3.30%)
Jan 26, 2010 2.405 2.405 2.261 2.391 115,345 -0.01(-0.60%)
Jan 25, 2010 2.441 2.441 2.355 2.405 391,691 +0.02(+0.90%)
Jan 22, 2010 2.297 2.398 2.261 2.383 775,741 +0.09(+3.75%)
Jan 21, 2010 2.190 2.369 2.190 2.297 132,731 -0.09(-3.90%)
Jan 20, 2010 2.369 2.391 2.333 2.391 49,857 +0.02(+0.91%)
Jan 19, 2010 2.405 2.405 2.355 2.369 175,912 -0.04(-1.49%)
Jan 15, 2010 2.355 2.405 2.405 2.405 212,563 +0.03(+1.21%)
Jan 14, 2010 2.441 2.477 2.369 2.376 256,877 -0.05(-2.07%)
Jan 13, 2010 2.412 2.477 2.405 2.427 555,985 +0.02(+0.90%)
Jan 12, 2010 2.326 2.477 2.294 2.405 255,494 +0.06(+2.76%)
Jan 11, 2010 2.190 2.376 2.118 2.340 247,064 +0.19(+9.03%)
Jan 08, 2010 2.118 2.261 2.075 2.147 707,556 +0.22(+11.57%)
Jan 07, 2010 1.974 1.974 1.867 1.924 42,957 -0.04(-1.83%)
Jan 06, 2010 2.068 2.068 1.953 1.960 49,983 -0.14(-6.51%)
Jan 05, 2010 2.118 2.125 2.025 2.096 12,933 -0.02(-1.02%)
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.