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

Mercer Intl Inc (NQ: MERC )

8.405 -0.205 (-2.38%)
Streaming Delayed Price Updated: 10:25 AM 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 (%)
Aug 31, 2009 2.046 2.240 1.996 2.103 700,535 -0.04(-2.01%)
Aug 28, 2009 2.190 2.225 2.118 2.147 633,246 -0.04(-1.97%)
Aug 27, 2009 2.132 2.197 2.039 2.190 923,507 +0.03(+1.33%)
Aug 26, 2009 2.125 2.297 1.910 2.161 1,355,412 +0.01(+0.33%)
Aug 25, 2009 1.996 2.362 1.946 2.154 4,601,397 +0.29(+15.83%)
Aug 24, 2009 1.321 2.261 1.292 1.859 5,646,952 +0.62(+49.71%)
Aug 21, 2009 1.048 1.292 0.9620 1.242 1,344,055 +0.22(+21.83%)
Aug 20, 2009 0.8543 1.098 0.8256 1.019 1,047,432 +0.19(+23.48%)
Aug 19, 2009 0.9835 0.9835 0.8112 0.8256 541,107 -0.14(-14.81%)
Aug 18, 2009 0.7071 1.407 0.7071 0.9692 1,051,379 +0.25(+35.00%)
Aug 17, 2009 0.7036 0.7193 0.7035 0.7179 97,463 +0.00(+0.00%)
Aug 14, 2009 0.6964 0.7466 0.6892 0.7179 316,711 +0.04(+5.26%)
Aug 13, 2009 0.6964 0.7538 0.6820 0.6820 262,712 +0.01(+2.15%)
Aug 12, 2009 0.6605 0.7179 0.6605 0.6676 88,007 +0.01(+1.09%)
Aug 11, 2009 0.7538 0.7609 0.6605 0.6605 190,640 -0.07(-9.80%)
Aug 10, 2009 0.7538 0.7610 0.7179 0.7323 278,252 +0.01(+2.00%)
Aug 07, 2009 0.7753 0.8543 0.7179 0.7179 517,732 -0.04(-5.66%)
Aug 06, 2009 0.5312 0.7897 0.5312 0.7610 708,314 +0.20(+35.90%)
Aug 05, 2009 0.5743 0.5959 0.5391 0.5600 343,310 +0.01(+2.36%)
Aug 04, 2009 0.5025 0.6174 0.4318 0.5470 703,040 +0.07(+13.73%)
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.