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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 0.4651 0.4651 0.3876 0.4091 293,216 -0.04(-9.52%)
Jun 29, 2009 0.4665 0.4881 0.4235 0.4522 500,402 +0.04(+10.53%)
Jun 26, 2009 0.5886 0.6029 0.3733 0.4091 6,426,492 -0.19(-32.14%)
Jun 25, 2009 0.5670 0.6173 0.5599 0.6029 123,856 +0.04(+6.50%)
Jun 24, 2009 0.6317 0.6317 0.5527 0.5661 257,970 -0.06(-9.34%)
Jun 23, 2009 0.6245 0.6460 0.5957 0.6245 128,582 -0.02(-3.33%)
Jun 22, 2009 0.7034 0.7321 0.6460 0.6460 183,994 -0.05(-7.22%)
Jun 19, 2009 0.7034 0.7178 0.6677 0.6962 253,439 +0.01(+1.04%)
Jun 18, 2009 0.6245 0.6891 0.6245 0.6891 89,119 +0.06(+9.09%)
Jun 17, 2009 0.6460 0.6603 0.5886 0.6316 256,878 -0.01(-2.22%)
Jun 16, 2009 0.6747 0.7034 0.6460 0.6460 89,590 -0.01(-1.10%)
Jun 15, 2009 0.6532 0.6747 0.6532 0.6532 74,464 +0.00(+0.00%)
Jun 12, 2009 0.6603 0.6675 0.6316 0.6532 94,126 +0.01(+2.25%)
Jun 11, 2009 0.6316 0.6592 0.6030 0.6388 104,687 +0.02(+3.49%)
Jun 10, 2009 0.6532 0.6532 0.5957 0.6173 195,621 -0.02(-3.37%)
Jun 09, 2009 0.7321 0.7321 0.6388 0.6388 190,673 -0.06(-8.25%)
Jun 08, 2009 0.7393 0.7537 0.6891 0.6962 92,936 -0.06(-7.62%)
Jun 05, 2009 0.7033 0.7824 0.6747 0.7537 120,593 +0.06(+8.25%)
Jun 04, 2009 0.6891 0.7106 0.6747 0.6962 96,042 +0.02(+3.19%)
Jun 03, 2009 0.6675 0.6962 0.5886 0.6747 132,958 +0.00(+0.00%)
Jun 02, 2009 0.7106 0.7178 0.6603 0.6747 134,836 -0.04(-6.00%)
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.