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 (%)
Dec 31, 2014 9.080 8.821 8.821 8.821 217,619 -0.26(-2.85%)
Dec 30, 2014 9.080 9.180 8.922 9.080 195,330 -0.05(-0.55%)
Dec 29, 2014 9.180 9.252 8.872 9.130 462,833 -0.06(-0.70%)
Dec 26, 2014 9.180 9.295 8.886 9.195 350,907 -0.02(-0.23%)
Dec 24, 2014 9.245 9.216 9.216 9.216 118,144 -0.01(-0.16%)
Dec 23, 2014 9.087 9.266 8.742 9.230 261,662 +0.16(+1.74%)
Dec 22, 2014 9.130 9.180 8.656 9.073 399,012 -0.13(-1.40%)
Dec 19, 2014 8.872 9.230 8.721 9.202 679,647 +0.31(+3.47%)
Dec 18, 2014 8.714 8.915 8.649 8.893 440,161 +0.27(+3.16%)
Dec 17, 2014 8.527 8.671 8.477 8.620 248,038 +0.09(+1.09%)
Dec 16, 2014 8.563 8.663 8.348 8.527 489,683 -0.04(-0.42%)
Dec 15, 2014 8.254 8.613 8.254 8.563 326,699 +0.29(+3.56%)
Dec 12, 2014 8.391 8.457 8.204 8.269 451,997 -0.27(-3.11%)
Dec 11, 2014 8.728 8.864 8.513 8.534 308,615 -0.14(-1.57%)
Dec 10, 2014 8.829 8.929 8.613 8.671 397,177 -0.23(-2.58%)
Dec 09, 2014 8.498 8.951 8.276 8.900 532,349 +0.24(+2.73%)
Dec 08, 2014 9.187 9.496 8.211 8.663 1,243,697 -1.12(-11.45%)
Dec 05, 2014 9.690 9.826 9.654 9.783 413,877 +0.11(+1.11%)
Dec 04, 2014 9.927 10.03 9.661 9.676 350,469 -0.28(-2.81%)
Dec 03, 2014 9.589 9.984 9.460 9.955 572,983 +0.49(+5.16%)
Dec 02, 2014 9.331 9.798 9.331 9.467 473,242 +0.00(+0.00%)
Dec 01, 2014 9.431 9.561 9.173 9.467 623,951 -0.07(-0.75%)
Nov 28, 2014 9.869 10.08 9.431 9.539 189,702 -0.46(-4.59%)
Nov 26, 2014 9.920 9.998 9.998 9.998 318,905 +0.11(+1.09%)
Nov 25, 2014 9.798 10.05 9.798 9.891 346,001 +0.06(+0.58%)
Nov 24, 2014 9.790 9.941 9.704 9.833 349,560 -0.01(-0.15%)
Nov 21, 2014 10.11 10.11 9.754 9.848 215,961 -0.05(-0.51%)
Nov 20, 2014 9.869 10.06 9.575 9.898 365,107 -0.01(-0.07%)
Nov 19, 2014 9.819 9.991 9.604 9.905 403,014 +0.09(+0.88%)
Nov 18, 2014 9.869 10.03 9.726 9.819 392,494 -0.03(-0.29%)
Nov 17, 2014 9.769 10.06 9.747 9.848 655,439 +0.15(+1.55%)
Nov 14, 2014 9.726 9.769 9.632 9.697 338,740 +0.01(+0.07%)
Nov 13, 2014 9.539 9.812 9.454 9.690 333,099 +0.12(+1.28%)
Nov 12, 2014 9.510 9.647 9.431 9.568 804,342 +0.03(+0.30%)
Nov 11, 2014 9.647 9.690 9.525 9.539 380,219 -0.08(-0.82%)
Nov 10, 2014 9.582 9.798 9.532 9.618 950,225 +0.19(+1.98%)
Nov 07, 2014 9.374 9.697 9.374 9.431 569,069 +0.08(+0.84%)
Nov 06, 2014 9.367 9.453 9.309 9.353 636,692 +0.03(+0.31%)
Nov 05, 2014 9.475 9.510 9.259 9.324 322,749 -0.08(-0.84%)
Nov 04, 2014 9.180 9.525 9.180 9.403 542,091 +0.23(+2.50%)
Nov 03, 2014 9.475 9.510 9.030 9.173 569,662 +0.14(+1.59%)
Oct 31, 2014 8.793 9.518 8.599 9.030 1,269,923 +0.59(+6.97%)
Oct 30, 2014 8.111 8.534 8.089 8.441 515,618 +0.34(+4.16%)
Oct 29, 2014 8.111 8.175 7.931 8.104 186,657 -0.01(-0.09%)
Oct 28, 2014 7.752 8.125 7.608 8.111 343,994 +0.40(+5.21%)
Oct 27, 2014 7.895 7.824 7.824 7.709 174,864 -0.11(-1.47%)
Oct 24, 2014 8.025 8.039 7.178 7.824 88,258 -0.23(-2.85%)
Oct 23, 2014 7.738 8.290 7.041 8.053 554,824 +0.09(+1.17%)
Oct 22, 2014 8.204 8.226 7.953 7.960 222,289 -0.20(-2.46%)
Oct 21, 2014 7.903 8.240 7.903 8.161 218,009 +0.26(+3.27%)
Oct 20, 2014 7.522 7.992 7.522 7.903 133,959 +0.39(+5.26%)
Oct 17, 2014 7.379 7.687 6.948 7.508 115,718 +0.14(+1.95%)
Oct 16, 2014 7.156 7.357 7.032 7.364 190,136 +0.11(+1.48%)
Oct 15, 2014 7.170 7.307 6.919 7.257 109,910 +0.04(+0.60%)
Oct 14, 2014 7.056 7.214 6.978 7.214 212,124 +0.16(+2.24%)
Oct 13, 2014 7.120 7.120 6.995 7.056 107,350 -0.07(-1.01%)
Oct 10, 2014 6.987 7.178 6.987 7.127 190,040 -0.01(-0.20%)
Oct 09, 2014 7.142 7.181 7.077 7.142 204,764 +0.00(+0.00%)
Oct 08, 2014 7.221 7.321 7.005 7.142 103,321 -0.11(-1.58%)
Oct 07, 2014 7.271 7.325 7.163 7.257 210,983 -0.05(-0.69%)
Oct 06, 2014 7.156 7.321 6.896 7.307 708,222 +0.14(+1.90%)
Oct 03, 2014 7.077 7.185 6.978 7.170 105,634 +0.11(+1.52%)
Oct 02, 2014 6.898 7.113 6.863 7.063 180,679 +0.17(+2.39%)
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.