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

Mercer Intl Inc (NQ: MERC )

8.240 -0.300 (-3.51%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 1, 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 6.389 6.397 6.296 6.346 47,825 -0.06(-1.01%)
May 29, 2014 6.440 6.517 6.389 6.411 45,716 +0.01(+0.11%)
May 28, 2014 6.461 6.559 6.368 6.404 129,187 -0.08(-1.22%)
May 27, 2014 6.619 6.631 6.404 6.483 130,123 -0.11(-1.74%)
May 23, 2014 6.569 6.598 6.598 6.598 148,766 -0.07(-1.08%)
May 22, 2014 6.791 6.935 6.669 6.669 96,731 -0.14(-2.11%)
May 21, 2014 6.856 6.985 6.784 6.813 84,602 -0.05(-0.73%)
May 20, 2014 7.107 7.179 6.799 6.863 204,318 -0.28(-3.92%)
May 19, 2014 7.122 7.308 7.079 7.143 201,879 +0.01(+0.10%)
May 16, 2014 7.157 7.179 7.071 7.136 105,660 -0.01(-0.10%)
May 15, 2014 7.201 7.294 7.100 7.143 204,571 -0.12(-1.68%)
May 14, 2014 7.265 7.538 7.222 7.265 285,377 -0.09(-1.27%)
May 13, 2014 7.437 7.567 7.272 7.358 355,230 -0.02(-0.29%)
May 12, 2014 6.985 7.430 6.949 7.380 466,945 +0.52(+7.53%)
May 09, 2014 6.669 6.892 6.648 6.863 138,790 +0.22(+3.24%)
May 08, 2014 6.921 7.007 6.612 6.648 285,617 -0.32(-4.54%)
May 07, 2014 6.648 7.000 6.648 6.964 524,528 +0.29(+4.30%)
May 06, 2014 6.598 6.856 6.590 6.676 391,429 +0.02(+0.32%)
May 05, 2014 6.468 6.720 6.468 6.655 607,662 +0.22(+3.34%)
May 02, 2014 6.081 7.064 6.081 6.440 754,558 +0.48(+8.07%)
May 01, 2014 5.966 6.023 5.679 5.959 303,669 +0.01(+0.24%)
Apr 30, 2014 5.657 5.980 5.528 5.944 262,846 +0.32(+5.61%)
Apr 29, 2014 5.478 5.628 5.420 5.628 523,008 +0.17(+3.02%)
Apr 28, 2014 5.413 5.657 5.363 5.463 55,978 +0.03(+0.53%)
Apr 25, 2014 5.377 5.521 5.327 5.435 106,910 -0.04(-0.79%)
Apr 24, 2014 5.549 5.591 5.363 5.478 104,657 -0.04(-0.78%)
Apr 23, 2014 5.535 5.603 5.449 5.521 62,565 -0.01(-0.26%)
Apr 22, 2014 5.628 5.636 5.499 5.535 57,995 -0.06(-1.03%)
Apr 21, 2014 5.485 5.607 5.370 5.592 108,011 +0.07(+1.30%)
Apr 17, 2014 5.592 5.521 5.521 5.521 106,281 -0.04(-0.77%)
Apr 16, 2014 5.492 5.779 5.449 5.564 183,632 +0.09(+1.71%)
Apr 15, 2014 5.284 5.470 5.083 5.470 509,878 +0.18(+3.39%)
Apr 14, 2014 5.377 5.384 5.241 5.291 129,936 -0.04(-0.67%)
Apr 11, 2014 5.384 5.388 5.248 5.327 104,582 -0.08(-1.46%)
Apr 10, 2014 5.384 5.449 5.277 5.406 158,273 -0.01(-0.13%)
Apr 09, 2014 5.427 5.478 5.348 5.413 183,348 +0.01(+0.13%)
Apr 08, 2014 5.363 5.471 5.341 5.406 342,456 +0.02(+0.40%)
Apr 07, 2014 5.299 5.564 5.299 5.384 218,213 -0.12(-2.22%)
Apr 04, 2014 5.420 5.657 5.335 5.506 702,288 +0.10(+1.86%)
Apr 03, 2014 5.413 5.449 5.285 5.406 304,403 +0.06(+1.07%)
Apr 02, 2014 5.420 5.478 5.320 5.348 153,703 -0.08(-1.46%)
Apr 01, 2014 5.391 5.549 5.298 5.427 335,953 +0.04(+0.80%)
Mar 31, 2014 5.449 5.592 5.332 5.384 413,567 -0.03(-0.53%)
Mar 28, 2014 5.391 5.585 5.312 5.413 2,341,701 +0.28(+5.45%)
Mar 27, 2014 5.341 5.395 5.061 5.133 929,631 -0.43(-7.74%)
Mar 26, 2014 5.643 5.736 5.413 5.564 522,356 -0.22(-3.73%)
Mar 25, 2014 6.030 6.030 5.607 5.779 360,791 +0.07(+1.26%)
Mar 24, 2014 5.959 6.030 5.499 5.707 120,480 -0.37(-6.03%)
Mar 21, 2014 6.289 6.289 5.944 6.073 466,611 -0.16(-2.53%)
Mar 20, 2014 6.274 6.339 6.167 6.231 30,137 -0.06(-0.91%)
Mar 19, 2014 6.325 6.454 6.217 6.289 17,113 -0.02(-0.34%)
Mar 18, 2014 6.224 6.325 6.174 6.310 82,384 +0.06(+1.03%)
Mar 17, 2014 6.224 6.267 6.195 6.246 32,645 +0.03(+0.46%)
Mar 14, 2014 6.411 6.411 6.145 6.217 102,614 -0.04(-0.69%)
Mar 13, 2014 6.274 6.395 6.235 6.260 33,930 -0.01(-0.23%)
Mar 12, 2014 6.296 6.596 6.174 6.274 36,106 -0.06(-1.02%)
Mar 11, 2014 6.167 6.389 6.109 6.339 29,281 +0.08(+1.26%)
Mar 10, 2014 6.260 6.296 6.088 6.260 28,645 -0.10(-1.58%)
Mar 07, 2014 6.353 6.375 6.045 6.361 39,428 -0.07(-1.12%)
Mar 06, 2014 6.375 6.454 6.303 6.432 16,837 +0.05(+0.79%)
Mar 05, 2014 6.339 6.382 6.289 6.382 32,419 +0.02(+0.34%)
Mar 04, 2014 6.195 6.432 6.195 6.361 52,128 +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.