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

Mercer Intl Inc (NQ: MERC )

6.630 +0.280 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 4.960 5.024 4.816 4.953 230,256 -0.04(-0.86%)
Nov 29, 2010 4.945 5.060 4.945 4.996 394,690 +0.05(+1.02%)
Nov 26, 2010 4.874 5.060 4.874 4.945 191,655 +0.01(+0.29%)
Nov 24, 2010 4.622 4.931 4.931 4.931 1,057,038 +0.37(+8.02%)
Nov 23, 2010 4.500 4.594 4.486 4.565 189,461 +0.03(+0.63%)
Nov 22, 2010 4.393 4.680 4.393 4.536 148,783 +0.14(+3.27%)
Nov 19, 2010 4.543 4.565 4.342 4.393 381,583 -0.18(-3.92%)
Nov 18, 2010 4.500 4.608 4.486 4.572 393,007 +0.14(+3.07%)
Nov 17, 2010 4.551 4.551 4.407 4.436 273,516 -0.11(-2.52%)
Nov 16, 2010 4.472 4.579 4.407 4.551 295,420 +0.06(+1.28%)
Nov 15, 2010 4.601 4.752 4.486 4.493 500,455 -0.10(-2.19%)
Nov 12, 2010 4.816 4.852 4.558 4.594 389,956 -0.24(-5.04%)
Nov 11, 2010 4.780 4.960 4.752 4.838 646,306 -0.00(-0.04%)
Nov 10, 2010 4.845 4.910 4.737 4.840 451,230 -0.01(-0.26%)
Nov 09, 2010 4.960 5.003 4.845 4.852 496,883 -0.06(-1.17%)
Nov 08, 2010 4.766 5.024 4.665 4.910 925,339 +0.19(+4.11%)
Nov 05, 2010 4.579 4.737 4.565 4.716 599,935 +0.13(+2.82%)
Nov 04, 2010 4.429 4.651 4.321 4.587 852,684 +0.19(+4.41%)
Nov 03, 2010 4.192 4.400 4.156 4.393 1,369,078 +0.06(+1.32%)
Nov 02, 2010 4.307 4.622 4.292 4.335 2,429,369 +0.45(+11.65%)
Nov 01, 2010 3.833 3.912 3.804 3.883 597,542 +0.08(+2.08%)
Oct 29, 2010 3.804 3.876 3.797 3.804 415,797 -0.01(-0.38%)
Oct 28, 2010 3.876 3.876 3.797 3.819 266,591 -0.01(-0.19%)
Oct 27, 2010 3.790 3.847 3.790 3.826 141,144 -0.02(-0.56%)
Oct 25, 2010 3.826 3.876 3.783 3.847 175,633 +0.02(+0.56%)
Oct 22, 2010 3.840 3.840 3.775 3.826 230,188 +0.02(+0.57%)
Oct 21, 2010 3.797 3.890 3.761 3.804 252,378 +0.06(+1.53%)
Oct 20, 2010 3.711 3.775 3.689 3.747 80,751 +0.05(+1.36%)
Oct 19, 2010 3.668 3.775 3.653 3.696 182,174 -0.03(-0.77%)
Oct 18, 2010 3.725 3.725 3.618 3.725 109,078 -0.01(-0.38%)
Oct 15, 2010 3.761 3.761 3.682 3.740 57,259 +0.00(+0.00%)
Oct 14, 2010 3.740 3.754 3.653 3.740 294,444 +0.03(+0.77%)
Oct 13, 2010 3.747 3.797 3.682 3.711 81,772 +0.00(+0.00%)
Oct 12, 2010 3.718 3.718 3.625 3.711 98,963 -0.04(-0.96%)
Oct 11, 2010 3.718 3.768 3.704 3.747 121,890 +0.04(+0.97%)
Oct 08, 2010 3.646 3.718 3.591 3.711 138,876 +0.05(+1.37%)
Oct 07, 2010 3.696 3.711 3.567 3.661 251,234 -0.02(-0.58%)
Oct 06, 2010 3.603 3.689 3.574 3.682 328,669 +0.08(+2.19%)
Oct 05, 2010 3.567 3.632 3.553 3.603 458,144 +0.06(+1.83%)
Oct 04, 2010 3.639 3.675 3.517 3.539 218,239 -0.09(-2.57%)
Oct 01, 2010 3.517 3.747 3.510 3.632 371,947 +0.12(+3.48%)
Sep 30, 2010 3.496 3.567 3.467 3.510 102,262 +0.02(+0.62%)
Sep 29, 2010 3.503 3.539 3.374 3.488 127,545 -0.01(-0.21%)
Sep 28, 2010 3.560 3.711 3.481 3.496 140,847 -0.07(-2.01%)
Sep 27, 2010 3.574 3.632 3.517 3.567 289,857 +0.03(+0.81%)
Sep 24, 2010 3.524 3.646 3.503 3.539 760,201 +0.03(+0.82%)
Sep 23, 2010 3.761 3.826 3.051 3.510 899,622 -0.33(-8.60%)
Sep 22, 2010 3.883 3.905 3.840 3.840 102,137 -0.05(-1.29%)
Sep 21, 2010 3.926 3.926 3.862 3.890 153,686 +0.02(+0.56%)
Sep 20, 2010 4.019 4.019 3.862 3.869 130,343 -0.13(-3.23%)
Sep 17, 2010 3.955 4.048 3.948 3.998 183,358 -0.01(-0.18%)
Sep 15, 2010 3.876 4.106 3.775 4.005 420,825 +0.09(+2.39%)
Sep 14, 2010 3.933 3.948 3.840 3.912 100,224 -0.03(-0.73%)
Sep 13, 2010 3.941 3.991 3.912 3.941 175,293 +0.01(+0.18%)
Sep 10, 2010 3.883 3.948 3.775 3.933 121,728 +0.09(+2.43%)
Sep 09, 2010 3.912 3.969 3.833 3.840 223,565 -0.06(-1.47%)
Sep 08, 2010 3.847 3.897 3.783 3.897 164,699 +0.04(+0.93%)
Sep 07, 2010 3.833 3.890 3.804 3.862 86,589 +0.01(+0.19%)
Sep 03, 2010 3.661 3.897 3.646 3.854 393,362 +0.21(+5.71%)
Sep 02, 2010 3.661 3.689 3.618 3.646 116,661 -0.03(-0.78%)
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.