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

Mercer Intl Inc (NQ: MERC )

8.130 -0.170 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 4.982 5.104 4.939 5.018 55,479 +0.04(+0.72%)
Jan 30, 2013 5.097 5.097 4.932 4.982 82,415 -0.10(-1.98%)
Jan 29, 2013 4.961 5.198 4.939 5.083 195,461 +0.11(+2.16%)
Jan 28, 2013 5.040 5.054 4.875 4.975 80,327 -0.06(-1.14%)
Jan 25, 2013 4.961 5.090 4.925 5.032 148,038 -0.06(-1.27%)
Jan 24, 2013 4.939 5.126 4.889 5.097 244,366 +0.17(+3.50%)
Jan 23, 2013 4.839 4.925 4.810 4.925 362,708 +0.11(+2.39%)
Jan 22, 2013 4.946 4.946 4.702 4.810 150,460 -0.11(-2.19%)
Jan 18, 2013 4.846 4.932 4.774 4.918 199,002 +0.10(+2.09%)
Jan 17, 2013 4.759 4.896 4.759 4.817 82,753 +0.08(+1.67%)
Jan 16, 2013 4.788 4.823 4.666 4.738 205,617 -0.06(-1.35%)
Jan 15, 2013 4.738 4.831 4.717 4.803 121,111 +0.03(+0.60%)
Jan 14, 2013 4.910 4.910 4.738 4.774 70,178 -0.16(-3.20%)
Jan 11, 2013 4.946 4.982 4.817 4.932 52,348 +0.01(+0.29%)
Jan 10, 2013 5.004 5.004 4.788 4.918 503,745 -0.09(-1.86%)
Jan 09, 2013 4.997 5.040 4.889 5.011 102,103 +0.05(+1.01%)
Jan 08, 2013 5.162 5.169 4.961 4.961 82,660 -0.24(-4.56%)
Jan 07, 2013 5.234 5.305 5.140 5.198 50,728 -0.09(-1.63%)
Jan 04, 2013 5.320 5.348 5.226 5.284 130,654 +0.01(+0.14%)
Jan 03, 2013 5.327 5.327 5.205 5.277 96,283 -0.04(-0.81%)
Jan 02, 2013 5.356 5.377 5.119 5.320 255,767 +0.20(+3.93%)
Dec 31, 2012 5.083 5.169 5.025 5.119 36,223 +0.01(+0.14%)
Dec 28, 2012 5.104 5.162 4.961 5.111 96,754 -0.03(-0.56%)
Dec 27, 2012 5.255 5.255 5.040 5.140 49,353 -0.14(-2.59%)
Dec 26, 2012 5.176 5.284 5.083 5.277 25,209 +0.07(+1.38%)
Dec 24, 2012 5.348 5.384 5.133 5.205 27,730 -0.12(-2.29%)
Dec 21, 2012 5.320 5.384 5.205 5.327 129,633 -0.05(-0.93%)
Dec 20, 2012 5.111 5.384 5.040 5.377 157,539 +0.28(+5.49%)
Dec 19, 2012 5.054 5.111 5.025 5.097 32,119 +0.05(+1.00%)
Dec 18, 2012 4.975 5.083 4.925 5.047 145,724 +0.06(+1.30%)
Dec 17, 2012 4.796 4.997 4.796 4.982 84,097 +0.17(+3.58%)
Dec 14, 2012 4.623 4.846 4.508 4.810 48,537 +0.17(+3.55%)
Dec 13, 2012 4.717 4.724 4.573 4.645 32,114 -0.06(-1.22%)
Dec 12, 2012 4.788 4.788 4.652 4.702 38,540 -0.04(-0.76%)
Dec 11, 2012 4.767 4.767 4.616 4.738 42,090 +0.00(+0.00%)
Dec 10, 2012 4.674 4.738 4.595 4.738 64,918 +0.08(+1.69%)
Dec 07, 2012 4.724 4.724 4.580 4.659 313,553 -0.06(-1.37%)
Dec 06, 2012 4.724 4.745 4.638 4.724 46,109 +0.01(+0.15%)
Dec 05, 2012 4.875 4.875 4.674 4.717 62,257 -0.14(-2.81%)
Dec 04, 2012 5.018 5.018 4.796 4.853 80,495 -0.13(-2.59%)
Nov 30, 2012 4.932 5.004 4.788 4.982 129,459 +0.04(+0.87%)
Nov 29, 2012 4.910 4.954 4.810 4.939 51,834 +0.03(+0.58%)
Nov 28, 2012 4.882 4.918 4.674 4.910 84,710 +0.00(+0.00%)
Nov 27, 2012 4.788 4.943 4.743 4.910 31,855 +0.15(+3.17%)
Nov 26, 2012 4.853 4.889 4.738 4.760 88,991 -0.14(-2.79%)
Nov 23, 2012 4.867 5.004 4.645 4.896 52,671 +0.05(+1.04%)
Nov 21, 2012 4.638 4.882 4.587 4.846 149,672 +0.21(+4.49%)
Nov 20, 2012 4.523 4.674 4.458 4.638 182,066 +0.10(+2.22%)
Nov 19, 2012 4.652 4.674 4.437 4.537 1,619,615 -0.12(-2.62%)
Nov 16, 2012 4.681 4.831 4.623 4.659 72,618 -0.05(-1.07%)
Nov 15, 2012 4.803 4.803 4.616 4.709 81,381 -0.13(-2.67%)
Nov 14, 2012 4.939 4.939 4.767 4.839 84,620 -0.06(-1.32%)
Nov 13, 2012 4.896 4.932 4.817 4.903 64,762 -0.09(-1.87%)
Nov 12, 2012 5.047 5.090 4.889 4.997 78,661 -0.04(-0.71%)
Nov 09, 2012 5.111 5.198 5.025 5.032 48,825 -0.05(-0.99%)
Nov 08, 2012 5.097 5.119 5.047 5.083 50,218 -0.04(-0.83%)
Nov 07, 2012 5.111 5.126 4.982 5.126 90,201 -0.01(-0.15%)
Nov 06, 2012 5.155 5.205 5.054 5.133 25,800 +0.01(+0.28%)
Nov 05, 2012 5.133 5.155 5.054 5.119 64,035 +0.01(+0.28%)
Nov 02, 2012 5.133 5.162 4.989 5.104 73,001 -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.