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

Mercer Intl Inc (NQ: MERC )

8.300 -0.310 (-3.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 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 31, 2017 9.187 9.206 9.069 9.108 197,984 +0.00(+0.00%)
May 30, 2017 8.952 9.226 8.796 9.108 204,295 +0.12(+1.30%)
May 26, 2017 8.913 9.030 8.835 8.991 155,059 +0.12(+1.32%)
May 25, 2017 8.991 8.991 8.796 8.874 124,608 -0.04(-0.44%)
May 24, 2017 8.835 9.011 8.757 8.913 210,663 +0.12(+1.33%)
May 23, 2017 8.757 8.913 8.757 8.796 117,275 +0.04(+0.45%)
May 22, 2017 8.678 8.815 8.561 8.757 226,762 +0.04(+0.45%)
May 19, 2017 8.718 8.835 8.620 8.718 168,991 +0.00(+0.00%)
May 18, 2017 8.639 8.776 8.600 8.718 149,882 +0.08(+0.90%)
May 17, 2017 8.796 8.874 8.639 8.639 239,976 -0.20(-2.21%)
May 16, 2017 8.913 8.991 8.757 8.835 209,353 -0.04(-0.44%)
May 15, 2017 8.796 8.913 8.678 8.874 221,097 +0.16(+1.79%)
May 12, 2017 8.757 8.757 8.561 8.718 171,404 +0.00(+0.00%)
May 11, 2017 8.874 8.874 8.659 8.718 135,135 -0.16(-1.76%)
May 10, 2017 8.757 8.913 8.678 8.874 268,959 +0.20(+2.25%)
May 09, 2017 8.678 8.796 8.620 8.678 87,471 -0.04(-0.45%)
May 08, 2017 8.718 8.854 8.678 8.718 149,191 -0.04(-0.45%)
May 05, 2017 8.835 8.874 8.600 8.757 329,773 +0.04(+0.45%)
May 04, 2017 9.030 9.108 8.678 8.718 232,394 -0.31(-3.46%)
May 03, 2017 9.148 9.265 9.030 9.030 188,536 -0.20(-2.12%)
May 02, 2017 9.226 9.343 9.030 9.226 319,337 +0.00(+0.00%)
May 01, 2017 9.617 9.617 9.148 9.226 233,096 -0.31(-3.28%)
Apr 28, 2017 9.265 9.929 9.265 9.538 350,497 -0.27(-2.79%)
Apr 27, 2017 9.734 9.929 9.695 9.812 222,443 +0.08(+0.80%)
Apr 26, 2017 9.695 9.812 9.499 9.734 293,314 +0.08(+0.81%)
Apr 25, 2017 9.304 9.812 9.304 9.656 425,171 +0.43(+4.66%)
Apr 24, 2017 9.265 9.421 9.148 9.226 276,753 +0.12(+1.29%)
Apr 21, 2017 9.187 9.363 9.069 9.108 260,048 -0.04(-0.43%)
Apr 20, 2017 9.187 9.343 9.030 9.148 220,752 +0.08(+0.86%)
Apr 19, 2017 9.226 9.304 8.991 9.069 180,172 -0.08(-0.85%)
Apr 18, 2017 9.030 9.323 8.991 9.148 194,707 +0.16(+1.74%)
Apr 17, 2017 9.030 9.050 8.913 8.991 219,582 +0.04(+0.44%)
Apr 13, 2017 9.069 9.108 8.835 8.952 389,472 -0.12(-1.29%)
Apr 12, 2017 9.108 9.226 8.991 9.069 166,389 -0.04(-0.43%)
Apr 11, 2017 8.991 9.265 8.991 9.108 188,956 +0.12(+1.30%)
Apr 10, 2017 8.952 9.226 8.952 8.991 247,761 +0.04(+0.44%)
Apr 07, 2017 9.148 9.148 8.933 8.952 115,033 -0.20(-2.14%)
Apr 06, 2017 8.913 9.226 8.913 9.148 189,181 +0.27(+3.08%)
Apr 05, 2017 9.148 9.226 8.835 8.874 183,469 -0.23(-2.58%)
Apr 04, 2017 9.069 9.284 9.069 9.108 170,994 +0.04(+0.43%)
Apr 03, 2017 9.108 9.382 8.991 9.069 729,337 -0.08(-0.85%)
Mar 31, 2017 9.226 9.382 9.108 9.148 79,711 -0.08(-0.85%)
Mar 30, 2017 9.226 9.343 9.148 9.226 141,381 -0.04(-0.42%)
Mar 29, 2017 9.265 9.363 9.030 9.265 137,933 +0.00(+0.00%)
Mar 28, 2017 9.265 9.460 9.226 9.265 290,819 +0.00(+0.00%)
Mar 27, 2017 9.069 9.382 8.991 9.265 199,887 +0.12(+1.28%)
Mar 24, 2017 9.030 9.206 8.952 9.148 191,650 +0.17(+1.87%)
Mar 23, 2017 8.786 9.096 8.786 8.979 318,157 +0.19(+2.20%)
Mar 22, 2017 8.747 8.902 8.709 8.786 143,710 +0.04(+0.44%)
Mar 21, 2017 8.825 8.863 8.554 8.747 217,878 -0.08(-0.88%)
Mar 20, 2017 8.670 8.941 8.592 8.825 203,032 +0.15(+1.79%)
Mar 17, 2017 8.670 8.825 8.631 8.670 430,901 +0.00(+0.00%)
Mar 16, 2017 8.825 8.863 8.592 8.670 319,955 -0.12(-1.32%)
Mar 15, 2017 8.709 8.902 8.670 8.786 372,054 +0.04(+0.44%)
Mar 14, 2017 8.825 8.941 8.709 8.747 139,285 -0.12(-1.31%)
Mar 13, 2017 8.747 8.941 8.689 8.863 267,453 +0.15(+1.78%)
Mar 10, 2017 8.902 9.057 8.670 8.709 295,695 -0.15(-1.75%)
Mar 09, 2017 9.057 9.134 8.863 8.863 181,011 -0.23(-2.55%)
Mar 08, 2017 9.173 9.289 8.999 9.096 568,788 -0.08(-0.84%)
Mar 07, 2017 9.096 9.250 8.979 9.173 256,368 +0.08(+0.85%)
Mar 06, 2017 9.328 9.328 8.979 9.096 318,666 -0.31(-3.29%)
Mar 03, 2017 9.405 9.560 9.212 9.405 244,987 +0.04(+0.41%)
Mar 02, 2017 9.444 9.560 9.366 9.366 187,375 -0.12(-1.22%)
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.