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: 4:00 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 29, 2009 0.7610 0.6964 0.6676 0.6820 142,728 -0.01(-2.06%)
May 28, 2009 0.7610 0.7610 0.6892 0.6964 118,323 -0.06(-7.62%)
May 27, 2009 0.7466 0.7897 0.7466 0.7538 155,985 -0.05(-6.25%)
May 26, 2009 0.7610 0.8041 0.7394 0.8041 256,599 +0.05(+6.67%)
May 22, 2009 0.6174 0.7538 0.6174 0.7538 350,065 +0.14(+22.09%)
May 21, 2009 0.7035 0.7107 0.6102 0.6174 164,331 -0.09(-13.13%)
May 20, 2009 0.7897 0.7897 0.7035 0.7107 365,458 -0.04(-5.71%)
May 19, 2009 0.8184 0.8184 0.7466 0.7538 123,998 -0.04(-4.55%)
May 18, 2009 0.7897 0.8184 0.7682 0.7897 84,061 +0.04(+4.76%)
May 15, 2009 0.7969 0.7969 0.7538 0.7538 288,174 -0.04(-5.41%)
May 14, 2009 0.6892 0.8183 0.6892 0.7969 201,002 +0.08(+11.00%)
May 13, 2009 0.8615 0.8830 0.6892 0.7179 222,994 -0.17(-18.70%)
May 12, 2009 0.8256 0.8902 0.7323 0.8830 206,529 +0.07(+8.85%)
May 11, 2009 0.6892 0.8399 0.6461 0.8112 344,229 +0.12(+17.71%)
May 08, 2009 0.5743 0.7753 0.5743 0.6892 681,704 +0.13(+23.08%)
May 07, 2009 0.5671 0.5815 0.5384 0.5600 160,498 +0.02(+4.00%)
May 06, 2009 0.5600 0.5671 0.5169 0.5384 141,586 +0.01(+1.35%)
May 05, 2009 0.5671 0.6246 0.5097 0.5312 311,215 -0.04(-7.50%)
May 04, 2009 0.5671 0.6748 0.4595 0.5743 317,268 +0.08(+15.94%)
May 01, 2009 0.4164 0.5097 0.4164 0.4954 257,010 +0.09(+21.05%)
Apr 30, 2009 0.4738 0.4738 0.3661 0.4092 325,552 -0.06(-13.64%)
Apr 29, 2009 0.4954 0.4954 0.4595 0.4738 64,361 -0.01(-2.94%)
Apr 28, 2009 0.4523 0.4954 0.4523 0.4882 39,130 +0.03(+6.25%)
Apr 27, 2009 0.4666 0.4738 0.4595 0.4595 27,056 -0.02(-4.48%)
Apr 24, 2009 0.4810 0.5025 0.4595 0.4810 85,957 +0.00(+0.00%)
Apr 23, 2009 0.4954 0.5241 0.4738 0.4810 33,344 -0.01(-1.47%)
Apr 22, 2009 0.4882 0.5025 0.4667 0.4882 52,618 -0.01(-2.86%)
Apr 21, 2009 0.4669 0.5025 0.4669 0.5025 56,637 +0.04(+9.37%)
Apr 20, 2009 0.4666 0.4810 0.4595 0.4595 112,587 -0.03(-5.88%)
Apr 17, 2009 0.5025 0.5025 0.4666 0.4882 101,125 -0.01(-2.86%)
Apr 16, 2009 0.5025 0.5025 0.4810 0.5025 97,470 +0.01(+1.45%)
Apr 15, 2009 0.4666 0.5384 0.4666 0.4954 64,070 +0.03(+6.15%)
Apr 14, 2009 0.4666 0.4954 0.4666 0.4666 96,063 -0.01(-2.99%)
Apr 13, 2009 0.4954 0.5025 0.4738 0.4810 45,100 -0.02(-4.29%)
Apr 09, 2009 0.5025 0.5025 0.4810 0.5025 167,471 +0.00(+0.00%)
Apr 08, 2009 0.4810 0.5025 0.4667 0.5025 200,539 +0.01(+2.94%)
Apr 07, 2009 0.4882 0.5025 0.4882 0.4882 65,290 -0.01(-1.45%)
Apr 06, 2009 0.5025 0.5025 0.4810 0.4954 53,717 -0.01(-1.43%)
Apr 03, 2009 0.5025 0.5025 0.4954 0.5025 39,438 +0.00(+0.00%)
Apr 02, 2009 0.5025 0.5384 0.4738 0.5025 106,071 +0.01(+1.45%)
Apr 01, 2009 0.4451 0.5025 0.4380 0.4954 49,253 +0.02(+4.55%)
Mar 31, 2009 0.4666 0.4954 0.4380 0.4738 85,081 +0.02(+4.76%)
Mar 30, 2009 0.4667 0.4738 0.4451 0.4523 45,017 -0.05(-10.00%)
Mar 26, 2009 0.5025 0.5312 0.4738 0.5025 156,382 +0.01(+1.45%)
Mar 25, 2009 0.4738 0.5264 0.4738 0.4954 50,348 +0.03(+6.14%)
Mar 24, 2009 0.4954 0.5241 0.4667 0.4667 63,429 -0.04(-7.13%)
Mar 23, 2009 0.5025 0.5384 0.4666 0.5025 95,641 +0.00(+0.00%)
Mar 20, 2009 0.4666 0.5097 0.4595 0.5025 262,386 +0.04(+9.37%)
Mar 19, 2009 0.5025 0.5097 0.4164 0.4595 138,106 -0.04(-8.57%)
Mar 18, 2009 0.4954 0.5097 0.4523 0.5025 87,266 +0.00(+0.00%)
Mar 17, 2009 0.5025 0.5312 0.4882 0.5025 118,443 +0.01(+1.45%)
Mar 16, 2009 0.4379 0.5025 0.4092 0.4954 150,262 +0.06(+13.11%)
Mar 13, 2009 0.5600 0.5743 0.3948 0.4379 278,122 -0.14(-24.69%)
Mar 12, 2009 0.2225 1.242 0.2225 0.5815 699,817 +0.37(+170.00%)
Mar 11, 2009 0.1795 0.2513 0.1795 0.2154 970,606 +0.01(+3.45%)
Mar 10, 2009 0.2154 0.2800 0.2010 0.2082 875,054 +0.01(+3.57%)
Mar 09, 2009 0.2154 0.2441 0.1938 0.2010 268,292 -0.01(-6.67%)
Mar 06, 2009 0.2010 0.2441 0.2010 0.2154 622,568 +0.02(+11.11%)
Mar 05, 2009 0.2734 0.2943 0.1938 0.1938 379,600 -0.07(-27.03%)
Mar 04, 2009 0.2800 0.2872 0.2513 0.2656 430,420 -0.01(-5.13%)
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.