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

Mercer Intl Inc (NQ: MERC )

8.540 -0.140 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
May 30, 2008 5.801 5.815 5.729 5.758 198,511 -0.04(-0.74%)
May 29, 2008 5.600 5.815 5.600 5.801 220,167 +0.17(+3.06%)
May 28, 2008 5.743 5.837 5.485 5.628 132,983 -0.09(-1.63%)
May 27, 2008 5.521 5.736 5.370 5.722 297,627 +0.24(+4.32%)
May 26, 2008 5.535 5.621 5.391 5.485 208,063 +0.00(+0.00%)
May 23, 2008 5.535 5.621 5.391 5.485 208,063 -0.09(-1.55%)
May 22, 2008 5.607 5.722 5.535 5.571 151,282 -0.03(-0.51%)
May 21, 2008 5.621 5.671 5.442 5.600 201,994 +0.00(+0.00%)
May 20, 2008 5.650 5.686 5.549 5.600 173,395 -0.09(-1.52%)
May 19, 2008 5.715 5.808 5.643 5.686 256,225 -0.04(-0.75%)
May 16, 2008 5.772 5.772 5.521 5.729 419,472 +0.00(+0.00%)
May 15, 2008 5.758 5.786 5.679 5.729 350,053 -0.04(-0.75%)
May 14, 2008 5.557 5.837 5.521 5.772 505,589 +0.24(+4.42%)
May 13, 2008 5.327 5.557 5.327 5.528 441,812 +0.21(+3.91%)
May 12, 2008 5.435 5.449 5.284 5.320 200,963 -0.09(-1.59%)
May 09, 2008 5.255 5.485 5.190 5.406 375,640 +0.06(+1.21%)
May 08, 2008 5.140 5.399 5.097 5.341 635,212 +0.21(+4.06%)
May 07, 2008 5.155 5.298 5.097 5.133 602,401 -0.01(-0.28%)
May 06, 2008 4.774 5.176 4.695 5.147 602,817 +0.28(+5.75%)
May 05, 2008 4.925 4.997 4.695 4.867 419,178 +0.01(+0.15%)
May 02, 2008 5.040 5.104 4.846 4.860 204,338 -0.13(-2.59%)
May 01, 2008 4.803 5.040 4.803 4.989 178,752 +0.17(+3.58%)
Apr 30, 2008 4.896 4.946 4.688 4.817 412,850 -0.06(-1.18%)
Apr 29, 2008 4.975 5.025 4.745 4.875 413,435 -0.09(-1.74%)
Apr 28, 2008 5.126 5.126 4.961 4.961 488,651 -0.14(-2.81%)
Apr 25, 2008 5.119 5.219 4.882 5.104 414,775 +0.06(+1.28%)
Apr 24, 2008 4.580 5.054 4.580 5.040 419,027 +0.48(+10.55%)
Apr 23, 2008 4.853 4.860 4.530 4.559 357,523 -0.27(-5.51%)
Apr 22, 2008 4.910 4.961 4.530 4.824 520,917 -0.11(-2.18%)
Apr 21, 2008 5.025 5.054 4.932 4.932 149,683 -0.14(-2.83%)
Apr 18, 2008 5.040 5.090 4.774 5.076 308,627 +0.15(+3.06%)
Apr 17, 2008 5.032 5.047 4.903 4.925 213,019 -0.12(-2.42%)
Apr 16, 2008 4.961 5.054 4.925 5.047 328,478 +0.12(+2.48%)
Apr 15, 2008 4.831 4.954 4.810 4.925 235,316 +0.11(+2.39%)
Apr 14, 2008 4.810 5.011 4.753 4.810 219,801 +0.00(+0.00%)
Apr 11, 2008 4.954 4.961 4.810 4.810 362,328 -0.22(-4.29%)
Apr 10, 2008 4.867 5.061 4.867 5.025 236,660 +0.13(+2.64%)
Apr 09, 2008 5.054 5.054 4.867 4.896 148,628 -0.15(-2.99%)
Apr 08, 2008 5.076 5.083 4.939 5.047 110,098 -0.05(-0.99%)
Apr 07, 2008 5.126 5.226 5.032 5.097 99,180 +0.00(+0.00%)
Apr 04, 2008 5.169 5.169 4.989 5.097 121,671 -0.06(-1.11%)
Apr 03, 2008 5.169 5.234 5.140 5.155 90,914 -0.07(-1.37%)
Apr 02, 2008 5.284 5.348 5.169 5.226 137,426 -0.07(-1.36%)
Apr 01, 2008 5.104 5.312 5.061 5.298 182,612 +0.29(+5.88%)
Mar 31, 2008 5.004 5.090 4.867 5.004 209,425 +0.01(+0.29%)
Mar 28, 2008 5.155 5.162 4.961 4.989 174,923 -0.14(-2.66%)
Mar 27, 2008 5.219 5.255 5.083 5.126 154,184 -0.11(-2.06%)
Mar 26, 2008 5.298 5.377 5.169 5.234 104,726 -0.10(-1.88%)
Mar 25, 2008 5.198 5.334 5.162 5.334 247,631 +0.13(+2.48%)
Mar 24, 2008 4.939 5.363 4.939 5.205 370,198 +0.29(+5.84%)
Mar 21, 2008 4.968 5.025 4.810 4.918 841,809 +0.00(+0.00%)
Mar 20, 2008 4.968 5.025 4.810 4.918 841,809 +0.08(+1.63%)
Mar 19, 2008 5.226 5.370 4.839 4.839 591,944 -0.36(-6.91%)
Mar 18, 2008 5.248 5.887 4.925 5.198 1,261,017 +0.09(+1.69%)
Mar 17, 2008 5.032 5.212 5.011 5.111 133,948 -0.06(-1.11%)
Mar 14, 2008 5.399 5.449 5.090 5.169 129,286 -0.20(-3.74%)
Mar 13, 2008 5.140 5.384 5.076 5.370 113,625 +0.17(+3.17%)
Mar 12, 2008 5.356 5.449 5.205 5.205 133,566 -0.14(-2.68%)
Mar 11, 2008 5.370 5.571 5.104 5.348 177,564 +0.15(+2.90%)
Mar 10, 2008 5.291 5.469 5.176 5.198 120,630 -0.06(-1.23%)
Mar 07, 2008 5.068 5.427 5.068 5.262 184,579 +0.11(+2.23%)
Mar 06, 2008 5.427 5.427 5.126 5.147 149,179 -0.30(-5.53%)
Mar 05, 2008 5.341 5.506 5.327 5.449 177,418 +0.16(+2.99%)
Mar 04, 2008 5.147 5.363 5.025 5.291 282,172 +0.09(+1.80%)
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.