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 31, 2016 6.755 6.845 6.442 6.711 476,949 -0.08(-1.21%)
May 27, 2016 6.703 6.792 6.792 6.792 298,206 +0.13(+2.01%)
May 26, 2016 6.711 6.867 6.606 6.658 334,071 +0.01(+0.11%)
May 25, 2016 6.524 6.688 6.509 6.651 252,245 +0.14(+2.17%)
May 24, 2016 6.606 6.640 6.457 6.509 260,332 -0.08(-1.24%)
May 23, 2016 6.651 6.807 6.569 6.591 195,701 -0.04(-0.67%)
May 20, 2016 6.643 6.845 6.398 6.636 237,885 +0.01(+0.11%)
May 19, 2016 6.212 6.681 6.144 6.629 397,649 +0.36(+5.70%)
May 18, 2016 6.331 6.398 6.182 6.271 295,893 -0.10(-1.64%)
May 17, 2016 6.413 6.547 6.288 6.375 122,329 -0.05(-0.81%)
May 16, 2016 6.405 6.569 6.394 6.428 222,375 +0.07(+1.17%)
May 13, 2016 6.323 6.442 6.223 6.353 283,163 -0.01(-0.12%)
May 12, 2016 6.524 6.576 6.293 6.360 158,849 -0.15(-2.29%)
May 11, 2016 6.524 6.658 6.450 6.509 138,885 -0.07(-1.02%)
May 10, 2016 6.629 6.785 6.457 6.576 248,294 -0.04(-0.67%)
May 09, 2016 6.509 6.666 6.264 6.621 231,007 +0.12(+1.83%)
May 06, 2016 6.360 6.576 6.286 6.502 277,569 +0.10(+1.51%)
May 05, 2016 6.375 6.405 6.256 6.405 320,018 +0.06(+0.94%)
May 04, 2016 6.182 6.390 6.167 6.346 250,978 +0.04(+0.71%)
May 03, 2016 6.338 6.450 6.137 6.301 315,167 -0.08(-1.28%)
May 02, 2016 6.293 6.413 6.122 6.383 305,307 +0.13(+2.02%)
Apr 29, 2016 6.405 6.651 5.310 6.256 885,261 -0.86(-12.13%)
Apr 28, 2016 7.202 7.336 7.053 7.120 227,938 -0.05(-0.73%)
Apr 27, 2016 7.262 7.366 7.116 7.172 211,593 -0.04(-0.62%)
Apr 26, 2016 7.068 7.366 7.038 7.217 292,539 +0.18(+2.54%)
Apr 25, 2016 7.269 7.314 6.852 7.038 199,666 -0.23(-3.18%)
Apr 22, 2016 7.195 7.388 7.143 7.269 164,341 +0.07(+0.93%)
Apr 21, 2016 7.344 7.358 7.187 7.202 98,404 -0.16(-2.13%)
Apr 20, 2016 7.448 7.660 7.299 7.358 206,539 -0.08(-1.10%)
Apr 19, 2016 7.522 7.761 7.403 7.440 214,936 -0.07(-0.89%)
Apr 18, 2016 7.277 7.627 7.139 7.507 438,475 +0.34(+4.67%)
Apr 15, 2016 6.934 7.288 6.897 7.172 309,466 +0.20(+2.88%)
Apr 14, 2016 7.023 7.131 6.927 6.971 228,504 -0.02(-0.32%)
Apr 13, 2016 6.941 7.046 6.867 6.994 254,306 +0.10(+1.40%)
Apr 12, 2016 6.725 6.994 6.725 6.897 107,798 +0.17(+2.55%)
Apr 11, 2016 6.681 6.792 6.569 6.725 179,772 +0.08(+1.23%)
Apr 08, 2016 6.837 6.889 6.606 6.643 128,073 -0.13(-1.87%)
Apr 07, 2016 6.852 6.956 6.711 6.770 123,365 -0.14(-2.05%)
Apr 06, 2016 6.822 6.986 6.733 6.912 101,426 +0.07(+1.09%)
Apr 05, 2016 6.867 6.941 6.785 6.837 184,091 -0.08(-1.18%)
Apr 04, 2016 6.919 7.053 6.792 6.919 107,267 +0.02(+0.32%)
Apr 01, 2016 6.934 6.944 6.681 6.897 740,273 -0.14(-2.01%)
Mar 31, 2016 6.755 7.083 6.660 7.038 399,198 +0.31(+4.65%)
Mar 30, 2016 6.830 6.874 6.718 6.725 171,462 -0.10(-1.42%)
Mar 29, 2016 6.435 6.852 6.413 6.822 266,132 +0.34(+5.17%)
Mar 28, 2016 6.465 6.688 6.308 6.487 240,187 +0.08(+1.28%)
Mar 24, 2016 6.100 6.405 6.405 6.405 225,568 +0.25(+3.99%)
Mar 23, 2016 6.360 6.360 6.092 6.159 194,159 -0.22(-3.44%)
Mar 22, 2016 6.555 6.555 6.225 6.379 446,855 -0.18(-2.69%)
Mar 21, 2016 6.497 6.622 6.401 6.555 311,034 -0.02(-0.34%)
Mar 18, 2016 6.416 6.629 6.394 6.578 545,592 +0.14(+2.17%)
Mar 17, 2016 6.261 6.482 6.247 6.438 202,021 +0.18(+2.82%)
Mar 16, 2016 6.092 6.298 6.092 6.261 174,000 +0.15(+2.53%)
Mar 15, 2016 6.276 6.276 6.012 6.107 198,034 -0.24(-3.71%)
Mar 14, 2016 6.379 6.515 6.239 6.342 144,386 -0.13(-2.04%)
Mar 11, 2016 6.195 6.533 6.195 6.475 166,766 +0.35(+5.64%)
Mar 10, 2016 6.386 6.445 6.026 6.129 242,964 -0.29(-4.47%)
Mar 09, 2016 6.504 6.592 6.313 6.416 130,530 -0.12(-1.80%)
Mar 08, 2016 6.548 6.574 6.467 6.533 405,374 -0.04(-0.67%)
Mar 07, 2016 6.497 6.680 6.482 6.578 360,014 +0.05(+0.79%)
Mar 04, 2016 6.614 6.688 6.475 6.526 302,156 -0.09(-1.33%)
Mar 03, 2016 6.482 6.636 6.475 6.614 498,275 +0.12(+1.93%)
Mar 02, 2016 6.423 6.550 6.328 6.489 402,202 -0.01(-0.23%)
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.