Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 4.939 4.990 4.729 4.859 409,254 -0.06(-1.18%)
Apr 29, 2008 5.019 5.069 4.787 4.917 409,833 -0.09(-1.74%)
Apr 28, 2008 5.171 5.171 5.004 5.004 484,395 -0.14(-2.81%)
Apr 25, 2008 5.164 5.265 4.925 5.149 411,162 +0.07(+1.28%)
Apr 24, 2008 4.620 5.098 4.620 5.084 415,377 +0.49(+10.55%)
Apr 23, 2008 4.896 4.903 4.570 4.599 354,409 -0.27(-5.51%)
Apr 22, 2008 4.954 5.004 4.570 4.867 516,380 -0.11(-2.18%)
Apr 21, 2008 5.069 5.098 4.975 4.975 148,379 -0.14(-2.83%)
Apr 18, 2008 5.084 5.135 4.816 5.120 305,938 +0.15(+3.06%)
Apr 17, 2008 5.077 5.091 4.946 4.968 211,163 -0.12(-2.42%)
Apr 16, 2008 5.004 5.098 4.968 5.091 325,616 +0.12(+2.48%)
Apr 15, 2008 4.874 4.997 4.852 4.968 233,266 +0.12(+2.39%)
Apr 14, 2008 4.852 5.055 4.794 4.852 217,886 +0.00(+0.00%)
Apr 11, 2008 4.997 5.004 4.852 4.852 359,171 -0.22(-4.29%)
Apr 10, 2008 4.910 5.106 4.910 5.069 234,598 +0.13(+2.64%)
Apr 09, 2008 5.098 5.098 4.910 4.939 147,334 -0.15(-2.99%)
Apr 08, 2008 5.120 5.127 4.983 5.091 109,139 -0.05(-0.99%)
Apr 07, 2008 5.171 5.272 5.077 5.142 98,316 +0.00(+0.00%)
Apr 04, 2008 5.214 5.214 5.033 5.142 120,611 -0.06(-1.11%)
Apr 03, 2008 5.214 5.279 5.185 5.200 90,122 -0.07(-1.37%)
Apr 02, 2008 5.330 5.395 5.214 5.272 136,229 -0.07(-1.35%)
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.