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

Mercer Intl Inc (NQ: MERC )

8.200 -0.410 (-4.76%)
Streaming Delayed Price Updated: 11:53 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, 2016 6.278 6.331 6.210 6.278 136,726 +0.02(+0.24%)
Aug 30, 2016 6.241 6.384 6.218 6.263 129,971 +0.02(+0.36%)
Aug 29, 2016 6.331 6.384 6.233 6.241 148,339 -0.10(-1.55%)
Aug 26, 2016 6.407 6.475 6.256 6.339 159,674 -0.07(-1.06%)
Aug 25, 2016 6.233 6.490 6.150 6.407 165,508 +0.16(+2.54%)
Aug 24, 2016 6.294 6.362 6.188 6.248 117,575 -0.09(-1.43%)
Aug 23, 2016 6.354 6.377 6.226 6.339 140,221 +0.13(+2.07%)
Aug 22, 2016 6.271 6.271 6.142 6.210 146,318 -0.10(-1.56%)
Aug 19, 2016 6.233 6.362 6.165 6.309 196,254 +0.04(+0.60%)
Aug 18, 2016 6.127 6.294 6.105 6.271 126,130 +0.14(+2.22%)
Aug 17, 2016 6.135 6.195 6.063 6.135 120,448 -0.01(-0.12%)
Aug 16, 2016 6.173 6.362 6.097 6.142 169,650 -0.05(-0.73%)
Aug 15, 2016 6.150 6.346 6.150 6.188 89,572 +0.02(+0.24%)
Aug 12, 2016 6.278 6.490 6.067 6.173 155,904 -0.09(-1.45%)
Aug 11, 2016 6.142 6.479 6.067 6.263 398,113 +0.12(+1.97%)
Aug 10, 2016 6.120 6.195 6.022 6.142 213,364 +0.03(+0.49%)
Aug 09, 2016 6.173 6.324 6.076 6.112 130,127 -0.08(-1.22%)
Aug 08, 2016 5.976 6.226 5.976 6.188 229,997 +0.21(+3.54%)
Aug 05, 2016 6.120 6.226 5.969 5.976 129,681 -0.15(-2.47%)
Aug 04, 2016 6.097 6.188 5.931 6.127 191,219 +0.02(+0.37%)
Aug 03, 2016 5.976 6.120 5.848 6.105 275,912 +0.11(+1.89%)
Aug 02, 2016 6.120 6.294 5.923 5.991 280,682 -0.14(-2.34%)
Aug 01, 2016 5.991 6.256 5.863 6.135 294,467 +0.17(+2.92%)
Jul 29, 2016 5.825 6.180 5.311 5.961 365,949 -0.17(-2.71%)
Jul 28, 2016 6.142 6.195 6.067 6.127 187,379 -0.03(-0.49%)
Jul 27, 2016 6.165 6.301 6.090 6.158 173,035 -0.02(-0.37%)
Jul 26, 2016 6.135 6.241 6.067 6.180 162,185 +0.07(+1.11%)
Jul 25, 2016 6.158 6.226 6.029 6.112 155,854 -0.08(-1.22%)
Jul 22, 2016 6.120 6.241 6.006 6.188 236,672 +0.06(+0.99%)
Jul 21, 2016 6.150 6.286 6.120 6.127 141,676 -0.04(-0.61%)
Jul 20, 2016 6.256 6.316 6.165 6.165 264,401 -0.11(-1.69%)
Jul 19, 2016 6.354 6.437 6.165 6.271 198,522 -0.12(-1.89%)
Jul 18, 2016 6.520 6.520 6.263 6.392 277,208 -0.14(-2.08%)
Jul 15, 2016 6.437 6.633 6.422 6.528 402,143 +0.10(+1.53%)
Jul 14, 2016 6.475 6.520 6.430 6.430 80,914 -0.02(-0.23%)
Jul 13, 2016 6.399 6.475 6.331 6.445 143,627 +0.05(+0.83%)
Jul 12, 2016 6.263 6.433 6.263 6.392 174,618 +0.16(+2.55%)
Jul 11, 2016 6.044 6.286 5.901 6.233 509,114 +0.06(+0.98%)
Jul 08, 2016 6.150 6.278 6.120 6.173 206,844 +0.05(+0.86%)
Jul 07, 2016 6.120 6.309 6.082 6.120 107,543 +0.08(+1.38%)
Jul 05, 2016 6.127 6.158 6.014 6.037 140,956 -0.15(-2.44%)
Jul 01, 2016 5.999 6.188 6.188 6.188 186,095 +0.16(+2.63%)
Jun 30, 2016 5.908 6.074 5.847 6.029 127,160 +0.15(+2.57%)
Jun 29, 2016 5.886 5.901 5.742 5.878 250,007 +0.08(+1.30%)
Jun 28, 2016 5.878 5.969 5.704 5.802 320,288 -0.02(-0.26%)
Jun 27, 2016 5.757 5.833 5.606 5.818 425,109 -0.02(-0.26%)
Jun 24, 2016 5.916 6.120 5.644 5.833 409,971 -0.31(-5.04%)
Jun 23, 2016 6.082 6.218 6.052 6.142 235,174 +0.12(+1.94%)
Jun 22, 2016 6.003 6.090 5.958 6.025 178,808 +0.03(+0.50%)
Jun 21, 2016 6.130 6.130 5.861 5.996 265,468 -0.11(-1.83%)
Jun 20, 2016 6.137 6.219 6.077 6.107 121,432 +0.03(+0.49%)
Jun 17, 2016 6.055 6.271 5.958 6.077 299,233 -0.01(-0.12%)
Jun 16, 2016 6.010 6.115 5.921 6.085 298,167 +0.04(+0.62%)
Jun 15, 2016 6.077 6.227 5.958 6.048 322,022 +0.02(+0.37%)
Jun 14, 2016 6.279 6.301 5.996 6.025 236,815 -0.25(-4.03%)
Jun 13, 2016 6.591 6.591 6.271 6.279 284,288 -0.35(-5.28%)
Jun 10, 2016 6.696 6.763 6.696 6.629 167,868 -0.13(-1.98%)
Jun 09, 2016 6.897 6.941 6.763 6.763 157,493 -0.18(-2.58%)
Jun 08, 2016 6.971 6.986 6.740 6.941 157,614 -0.02(-0.32%)
Jun 07, 2016 7.008 7.098 6.934 6.964 143,791 -0.04(-0.64%)
Jun 06, 2016 6.822 7.008 6.703 7.008 467,181 +0.22(+3.18%)
Jun 03, 2016 6.703 6.904 6.569 6.792 384,466 +0.10(+1.45%)
Jun 02, 2016 6.688 6.800 6.476 6.696 292,570 -0.01(-0.22%)
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.