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 (%)
Oct 31, 2005 5.311 5.656 5.304 5.599 52,663 +0.31(+5.83%)
Oct 28, 2005 5.297 5.319 5.204 5.290 82,338 +0.05(+0.96%)
Oct 27, 2005 5.670 5.670 5.240 5.240 167,045 -0.44(-7.71%)
Oct 26, 2005 5.563 5.713 5.541 5.678 57,121 +0.06(+1.15%)
Oct 25, 2005 5.577 5.627 5.426 5.613 53,359 -0.02(-0.38%)
Oct 24, 2005 5.383 5.634 5.355 5.634 73,004 +0.27(+4.95%)
Oct 21, 2005 5.319 5.398 5.319 5.369 57,678 +0.01(+0.27%)
Oct 20, 2005 5.455 5.455 5.297 5.355 70,357 -0.14(-2.48%)
Oct 19, 2005 5.240 5.498 5.175 5.491 68,127 +0.26(+4.94%)
Oct 18, 2005 5.398 5.426 5.204 5.233 43,746 -0.13(-2.41%)
Oct 17, 2005 5.448 5.448 5.297 5.362 59,629 -0.10(-1.84%)
Oct 14, 2005 5.477 5.477 5.383 5.462 56,146 +0.01(+0.13%)
Oct 13, 2005 5.304 5.469 5.175 5.455 189,337 +0.17(+3.26%)
Oct 12, 2005 5.362 5.362 5.075 5.283 178,887 -0.09(-1.74%)
Oct 11, 2005 5.390 5.527 5.369 5.376 129,707 -0.01(-0.27%)
Oct 10, 2005 5.570 5.591 5.390 5.390 338,549 -0.13(-2.34%)
Oct 07, 2005 5.591 5.634 5.477 5.520 370,314 -0.01(-0.13%)
Oct 06, 2005 5.620 5.692 5.462 5.527 300,793 -0.14(-2.41%)
Oct 05, 2005 5.764 5.850 5.541 5.663 247,155 -0.14(-2.35%)
Oct 04, 2005 5.864 6.015 5.800 5.800 100,171 -0.01(-0.25%)
Oct 03, 2005 5.900 5.957 5.642 5.814 200,482 -0.12(-2.06%)
Sep 30, 2005 5.764 5.936 5.764 5.936 97,663 +0.16(+2.73%)
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.