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

Mercer Intl Inc (NQ: MERC )

8.500 -0.020 (-0.23%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 5.852 5.866 5.779 5.808 196,782 -0.04(-0.74%)
May 29, 2008 5.649 5.866 5.649 5.852 218,250 +0.17(+3.06%)
May 28, 2008 5.794 5.888 5.533 5.678 131,824 -0.09(-1.63%)
May 27, 2008 5.569 5.786 5.417 5.772 295,034 +0.24(+4.32%)
May 26, 2008 5.584 5.671 5.439 5.533 206,250 +0.00(+0.00%)
May 23, 2008 5.584 5.671 5.439 5.533 206,250 -0.09(-1.55%)
May 22, 2008 5.656 5.772 5.584 5.620 149,964 -0.03(-0.51%)
May 21, 2008 5.671 5.721 5.490 5.649 200,234 +0.00(+0.00%)
May 20, 2008 5.700 5.736 5.598 5.649 171,885 -0.09(-1.52%)
May 19, 2008 5.765 5.859 5.692 5.736 253,993 -0.04(-0.75%)
May 16, 2008 5.823 5.823 5.569 5.779 415,818 +0.00(+0.00%)
May 15, 2008 5.808 5.837 5.729 5.779 347,004 -0.04(-0.75%)
May 14, 2008 5.605 5.888 5.569 5.823 501,185 +0.25(+4.42%)
May 13, 2008 5.374 5.605 5.374 5.576 437,963 +0.21(+3.91%)
May 12, 2008 5.482 5.497 5.330 5.366 199,212 -0.09(-1.59%)
May 09, 2008 5.301 5.533 5.236 5.453 372,368 +0.07(+1.21%)
May 08, 2008 5.185 5.446 5.142 5.388 629,678 +0.21(+4.06%)
May 07, 2008 5.200 5.345 5.142 5.178 597,153 -0.01(-0.28%)
May 06, 2008 4.816 5.222 4.736 5.193 597,566 +0.28(+5.75%)
May 05, 2008 4.968 5.040 4.736 4.910 415,527 +0.01(+0.15%)
May 02, 2008 5.084 5.149 4.888 4.903 202,558 -0.13(-2.59%)
May 01, 2008 4.845 5.084 4.845 5.033 177,195 +0.17(+3.58%)
Apr 30, 2008 4.939 4.990 4.729 4.859 409,254 -0.06(-1.18%)
Apr 29, 2008 5.019 5.069 4.787 4.917 409,833 -0.09(-1.74%)
Apr 28, 2008 5.171 5.171 5.004 5.004 484,395 -0.14(-2.81%)
Apr 25, 2008 5.164 5.265 4.925 5.149 411,162 +0.07(+1.28%)
Apr 24, 2008 4.620 5.098 4.620 5.084 415,377 +0.49(+10.55%)
Apr 23, 2008 4.896 4.903 4.570 4.599 354,409 -0.27(-5.51%)
Apr 22, 2008 4.954 5.004 4.570 4.867 516,380 -0.11(-2.18%)
Apr 21, 2008 5.069 5.098 4.975 4.975 148,379 -0.14(-2.83%)
Apr 18, 2008 5.084 5.135 4.816 5.120 305,938 +0.15(+3.06%)
Apr 17, 2008 5.077 5.091 4.946 4.968 211,163 -0.12(-2.42%)
Apr 16, 2008 5.004 5.098 4.968 5.091 325,616 +0.12(+2.48%)
Apr 15, 2008 4.874 4.997 4.852 4.968 233,266 +0.12(+2.39%)
Apr 14, 2008 4.852 5.055 4.794 4.852 217,886 +0.00(+0.00%)
Apr 11, 2008 4.997 5.004 4.852 4.852 359,171 -0.22(-4.29%)
Apr 10, 2008 4.910 5.106 4.910 5.069 234,598 +0.13(+2.64%)
Apr 09, 2008 5.098 5.098 4.910 4.939 147,334 -0.15(-2.99%)
Apr 08, 2008 5.120 5.127 4.983 5.091 109,139 -0.05(-0.99%)
Apr 07, 2008 5.171 5.272 5.077 5.142 98,316 +0.00(+0.00%)
Apr 04, 2008 5.214 5.214 5.033 5.142 120,611 -0.06(-1.11%)
Apr 03, 2008 5.214 5.279 5.185 5.200 90,122 -0.07(-1.37%)
Apr 02, 2008 5.330 5.395 5.214 5.272 136,229 -0.07(-1.35%)
Apr 01, 2008 5.149 5.359 5.106 5.345 181,021 +0.30(+5.88%)
Mar 31, 2008 5.048 5.135 4.910 5.048 207,601 +0.01(+0.29%)
Mar 28, 2008 5.200 5.207 5.004 5.033 173,399 -0.14(-2.66%)
Mar 27, 2008 5.265 5.301 5.127 5.171 152,840 -0.11(-2.06%)
Mar 26, 2008 5.345 5.424 5.214 5.279 103,813 -0.10(-1.88%)
Mar 25, 2008 5.243 5.381 5.207 5.381 245,474 +0.13(+2.48%)
Mar 24, 2008 4.983 5.410 4.983 5.251 366,973 +0.29(+5.84%)
Mar 21, 2008 5.012 5.069 4.852 4.961 834,477 +0.00(+0.00%)
Mar 20, 2008 5.012 5.069 4.852 4.961 834,477 +0.08(+1.63%)
Mar 19, 2008 5.272 5.417 4.881 4.881 586,788 -0.36(-6.91%)
Mar 18, 2008 5.294 5.939 4.968 5.243 1,250,033 +0.09(+1.69%)
Mar 17, 2008 5.077 5.258 5.055 5.156 132,781 -0.06(-1.11%)
Mar 14, 2008 5.446 5.497 5.135 5.214 128,160 -0.20(-3.74%)
Mar 13, 2008 5.185 5.432 5.120 5.417 112,635 +0.17(+3.17%)
Mar 12, 2008 5.403 5.497 5.251 5.251 132,403 -0.14(-2.68%)
Mar 11, 2008 5.417 5.620 5.149 5.395 176,017 +0.15(+2.90%)
Mar 10, 2008 5.337 5.517 5.222 5.243 119,579 -0.07(-1.23%)
Mar 07, 2008 5.113 5.475 5.113 5.308 182,971 +0.12(+2.23%)
Mar 06, 2008 5.475 5.475 5.171 5.193 147,879 -0.30(-5.53%)
Mar 05, 2008 5.388 5.555 5.374 5.497 175,872 +0.16(+2.99%)
Mar 04, 2008 5.193 5.410 5.069 5.337 279,714 +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.