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 (%)
May 30, 2014 6.388 6.395 6.295 6.345 47,834 -0.06(-1.01%)
May 29, 2014 6.438 6.516 6.388 6.410 45,725 +0.01(+0.11%)
May 28, 2014 6.460 6.558 6.367 6.402 129,211 -0.08(-1.22%)
May 27, 2014 6.618 6.630 6.402 6.481 130,147 -0.11(-1.74%)
May 23, 2014 6.568 6.596 6.596 6.596 148,794 -0.07(-1.08%)
May 22, 2014 6.790 6.934 6.668 6.668 96,749 -0.14(-2.11%)
May 21, 2014 6.855 6.984 6.783 6.812 84,617 -0.05(-0.73%)
May 20, 2014 7.106 7.178 6.797 6.862 204,357 -0.28(-3.92%)
May 19, 2014 7.120 7.307 7.077 7.142 201,917 +0.01(+0.10%)
May 16, 2014 7.156 7.178 7.070 7.135 105,680 -0.01(-0.10%)
May 15, 2014 7.199 7.293 7.099 7.142 204,609 -0.12(-1.68%)
May 14, 2014 7.264 7.537 7.221 7.264 285,430 -0.09(-1.27%)
May 13, 2014 7.436 7.565 7.271 7.357 355,297 -0.02(-0.29%)
May 12, 2014 6.984 7.429 6.948 7.379 467,032 +0.52(+7.53%)
May 09, 2014 6.668 6.891 6.647 6.862 138,816 +0.22(+3.24%)
May 08, 2014 6.919 7.005 6.611 6.647 285,670 -0.32(-4.54%)
May 07, 2014 6.647 6.998 6.647 6.962 524,626 +0.29(+4.30%)
May 06, 2014 6.596 6.855 6.589 6.675 391,502 +0.02(+0.32%)
May 05, 2014 6.467 6.718 6.467 6.654 607,776 +0.22(+3.34%)
May 02, 2014 6.079 7.063 6.079 6.438 754,699 +0.48(+8.07%)
May 01, 2014 5.965 6.022 5.678 5.957 303,726 +0.01(+0.24%)
Apr 30, 2014 5.656 5.979 5.527 5.943 262,895 +0.32(+5.61%)
Apr 29, 2014 5.477 5.627 5.419 5.627 523,106 +0.17(+3.02%)
Apr 28, 2014 5.412 5.656 5.362 5.462 55,988 +0.03(+0.53%)
Apr 25, 2014 5.376 5.520 5.326 5.434 106,930 -0.04(-0.79%)
Apr 24, 2014 5.548 5.590 5.362 5.477 104,677 -0.04(-0.78%)
Apr 23, 2014 5.534 5.601 5.448 5.520 62,577 -0.01(-0.26%)
Apr 22, 2014 5.627 5.634 5.498 5.534 58,006 -0.06(-1.03%)
Apr 21, 2014 5.484 5.606 5.369 5.591 108,032 +0.07(+1.30%)
Apr 17, 2014 5.591 5.520 5.520 5.520 106,301 -0.04(-0.77%)
Apr 16, 2014 5.491 5.778 5.448 5.563 183,666 +0.09(+1.71%)
Apr 15, 2014 5.283 5.469 5.082 5.469 509,974 +0.18(+3.39%)
Apr 14, 2014 5.376 5.383 5.240 5.290 129,961 -0.04(-0.67%)
Apr 11, 2014 5.383 5.387 5.247 5.326 104,602 -0.08(-1.46%)
Apr 10, 2014 5.383 5.448 5.276 5.405 158,303 -0.01(-0.13%)
Apr 09, 2014 5.426 5.477 5.347 5.412 183,382 +0.01(+0.13%)
Apr 08, 2014 5.362 5.470 5.340 5.405 342,520 +0.02(+0.40%)
Apr 07, 2014 5.298 5.563 5.298 5.383 218,254 -0.12(-2.22%)
Apr 04, 2014 5.419 5.656 5.334 5.505 702,419 +0.10(+1.86%)
Apr 03, 2014 5.412 5.448 5.284 5.405 304,460 +0.06(+1.07%)
Apr 02, 2014 5.419 5.477 5.319 5.347 153,732 -0.08(-1.45%)
Apr 01, 2014 5.390 5.548 5.297 5.426 336,016 +0.04(+0.80%)
Mar 31, 2014 5.448 5.591 5.331 5.383 413,645 -0.03(-0.53%)
Mar 28, 2014 5.390 5.584 5.311 5.412 2,342,139 +0.28(+5.45%)
Mar 27, 2014 5.340 5.394 5.060 5.132 929,805 -0.43(-7.74%)
Mar 26, 2014 5.642 5.735 5.412 5.563 522,454 -0.22(-3.73%)
Mar 25, 2014 6.029 6.029 5.606 5.778 360,859 +0.07(+1.26%)
Mar 24, 2014 5.957 6.029 5.498 5.706 120,502 -0.37(-6.03%)
Mar 21, 2014 6.288 6.288 5.943 6.072 466,698 -0.16(-2.53%)
Mar 20, 2014 6.273 6.338 6.166 6.230 30,143 -0.06(-0.91%)
Mar 19, 2014 6.324 6.453 6.216 6.288 17,116 -0.02(-0.34%)
Mar 18, 2014 6.223 6.324 6.173 6.309 82,399 +0.06(+1.03%)
Mar 17, 2014 6.223 6.266 6.194 6.245 32,651 +0.03(+0.46%)
Mar 14, 2014 6.410 6.410 6.144 6.216 102,633 -0.04(-0.69%)
Mar 13, 2014 6.273 6.394 6.234 6.259 33,937 -0.01(-0.23%)
Mar 12, 2014 6.295 6.595 6.173 6.273 36,113 -0.06(-1.02%)
Mar 11, 2014 6.166 6.388 6.108 6.338 29,286 +0.08(+1.26%)
Mar 10, 2014 6.259 6.295 6.087 6.259 28,651 -0.10(-1.58%)
Mar 07, 2014 6.352 6.374 6.044 6.359 39,436 -0.07(-1.12%)
Mar 06, 2014 6.374 6.453 6.302 6.431 16,841 +0.05(+0.79%)
Mar 05, 2014 6.338 6.381 6.288 6.381 32,425 +0.02(+0.34%)
Mar 04, 2014 6.194 6.431 6.194 6.359 52,138 +0.17(+2.67%)
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.