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

Mercer Intl Inc (NQ: MERC )

5.600 -0.230 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Jan 31, 2013 4.981 5.103 4.938 5.017 55,490 +0.04(+0.72%)
Jan 30, 2013 5.096 5.096 4.931 4.981 82,430 -0.10(-1.98%)
Jan 29, 2013 4.960 5.197 4.938 5.082 195,497 +0.11(+2.16%)
Jan 28, 2013 5.039 5.053 4.874 4.974 80,342 -0.06(-1.14%)
Jan 25, 2013 4.960 5.089 4.924 5.032 148,066 -0.06(-1.27%)
Jan 24, 2013 4.938 5.125 4.888 5.096 244,411 +0.17(+3.50%)
Jan 23, 2013 4.838 4.924 4.809 4.924 362,776 +0.11(+2.39%)
Jan 22, 2013 4.945 4.945 4.701 4.809 150,488 -0.11(-2.19%)
Jan 18, 2013 4.845 4.931 4.773 4.917 199,039 +0.10(+2.09%)
Jan 17, 2013 4.758 4.895 4.758 4.816 82,769 +0.08(+1.67%)
Jan 16, 2013 4.788 4.822 4.665 4.737 205,655 -0.06(-1.35%)
Jan 15, 2013 4.737 4.831 4.716 4.802 121,133 +0.03(+0.60%)
Jan 14, 2013 4.910 4.910 4.737 4.773 70,191 -0.16(-3.20%)
Jan 11, 2013 4.945 4.981 4.816 4.931 52,358 +0.01(+0.29%)
Jan 10, 2013 5.003 5.003 4.788 4.917 503,839 -0.09(-1.86%)
Jan 09, 2013 4.996 5.039 4.888 5.010 102,122 +0.05(+1.01%)
Jan 08, 2013 5.161 5.168 4.960 4.960 82,675 -0.24(-4.56%)
Jan 07, 2013 5.233 5.304 5.139 5.197 50,737 -0.09(-1.63%)
Jan 04, 2013 5.319 5.347 5.225 5.283 130,678 +0.01(+0.14%)
Jan 03, 2013 5.326 5.326 5.204 5.276 96,301 -0.04(-0.81%)
Jan 02, 2013 5.355 5.376 5.118 5.319 255,815 +0.20(+3.93%)
Dec 31, 2012 5.082 5.168 5.024 5.118 36,230 +0.01(+0.14%)
Dec 28, 2012 5.103 5.161 4.960 5.111 96,772 -0.03(-0.56%)
Dec 27, 2012 5.254 5.254 5.039 5.139 49,362 -0.14(-2.58%)
Dec 26, 2012 5.175 5.283 5.082 5.276 25,214 +0.07(+1.38%)
Dec 24, 2012 5.347 5.383 5.132 5.204 27,735 -0.12(-2.29%)
Dec 21, 2012 5.319 5.383 5.204 5.326 129,657 -0.05(-0.93%)
Dec 20, 2012 5.111 5.383 5.039 5.376 157,569 +0.28(+5.49%)
Dec 19, 2012 5.053 5.111 5.024 5.096 32,125 +0.05(+1.00%)
Dec 18, 2012 4.974 5.082 4.924 5.046 145,751 +0.06(+1.30%)
Dec 17, 2012 4.795 4.996 4.795 4.981 84,113 +0.17(+3.58%)
Dec 14, 2012 4.622 4.845 4.508 4.809 48,546 +0.17(+3.55%)
Dec 13, 2012 4.716 4.723 4.572 4.644 32,120 -0.06(-1.22%)
Dec 12, 2012 4.788 4.788 4.651 4.701 38,547 -0.04(-0.76%)
Dec 11, 2012 4.766 4.766 4.615 4.737 42,098 +0.00(+0.00%)
Dec 10, 2012 4.673 4.737 4.594 4.737 64,930 +0.08(+1.70%)
Dec 07, 2012 4.723 4.723 4.579 4.658 313,612 -0.06(-1.37%)
Dec 06, 2012 4.723 4.744 4.637 4.723 46,117 +0.01(+0.15%)
Dec 05, 2012 4.874 4.874 4.673 4.716 62,269 -0.14(-2.81%)
Dec 04, 2012 5.017 5.017 4.795 4.852 80,510 -0.13(-2.59%)
Nov 30, 2012 4.931 5.003 4.788 4.981 129,483 +0.04(+0.87%)
Nov 29, 2012 4.910 4.953 4.809 4.938 51,844 +0.03(+0.58%)
Nov 28, 2012 4.881 4.917 4.673 4.910 84,726 +0.00(+0.00%)
Nov 27, 2012 4.788 4.942 4.742 4.910 31,861 +0.15(+3.17%)
Nov 26, 2012 4.852 4.888 4.737 4.759 89,007 -0.14(-2.79%)
Nov 23, 2012 4.866 5.003 4.644 4.895 52,681 +0.05(+1.04%)
Nov 21, 2012 4.637 4.881 4.587 4.845 149,700 +0.21(+4.49%)
Nov 20, 2012 4.522 4.673 4.457 4.637 182,100 +0.10(+2.22%)
Nov 19, 2012 4.651 4.673 4.436 4.536 1,619,918 -0.12(-2.62%)
Nov 16, 2012 4.680 4.831 4.622 4.658 72,632 -0.05(-1.07%)
Nov 15, 2012 4.802 4.802 4.615 4.709 81,396 -0.13(-2.67%)
Nov 14, 2012 4.938 4.938 4.766 4.838 84,636 -0.06(-1.32%)
Nov 13, 2012 4.895 4.931 4.816 4.902 64,774 -0.09(-1.87%)
Nov 12, 2012 5.046 5.089 4.888 4.996 78,675 -0.04(-0.71%)
Nov 09, 2012 5.111 5.197 5.024 5.032 48,834 -0.05(-0.99%)
Nov 08, 2012 5.096 5.118 5.046 5.082 50,227 -0.04(-0.83%)
Nov 07, 2012 5.111 5.125 4.981 5.125 90,218 -0.01(-0.15%)
Nov 06, 2012 5.154 5.204 5.053 5.132 25,805 +0.01(+0.28%)
Nov 05, 2012 5.132 5.154 5.053 5.118 64,047 +0.01(+0.28%)
Nov 02, 2012 5.132 5.161 4.988 5.103 73,015 -0.02(-0.42%)
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.