Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 4.975 5.048 4.830 5.026 128,331 +0.04(+0.87%)
Nov 29, 2012 4.954 4.997 4.852 4.983 51,382 +0.03(+0.58%)
Nov 28, 2012 4.925 4.961 4.715 4.954 83,972 +0.00(+0.00%)
Nov 27, 2012 4.830 4.986 4.785 4.954 31,577 +0.15(+3.17%)
Nov 26, 2012 4.896 4.932 4.780 4.802 88,216 -0.14(-2.79%)
Nov 23, 2012 4.910 5.048 4.686 4.939 52,212 +0.05(+1.04%)
Nov 21, 2012 4.678 4.925 4.628 4.888 148,368 +0.21(+4.49%)
Nov 20, 2012 4.563 4.715 4.497 4.678 180,480 +0.10(+2.22%)
Nov 19, 2012 4.693 4.715 4.476 4.577 1,605,507 -0.12(-2.62%)
Nov 16, 2012 4.722 4.874 4.664 4.700 71,985 -0.05(-1.07%)
Nov 15, 2012 4.845 4.845 4.657 4.751 80,672 -0.13(-2.67%)
Nov 14, 2012 4.983 4.983 4.809 4.881 83,883 -0.07(-1.32%)
Nov 13, 2012 4.939 4.975 4.859 4.946 64,198 -0.09(-1.87%)
Nov 12, 2012 5.091 5.135 4.932 5.040 77,975 -0.04(-0.71%)
Nov 09, 2012 5.156 5.243 5.069 5.077 48,400 -0.05(-0.99%)
Nov 08, 2012 5.142 5.164 5.091 5.127 49,781 -0.04(-0.83%)
Nov 07, 2012 5.156 5.171 5.026 5.171 89,416 -0.01(-0.15%)
Nov 06, 2012 5.200 5.251 5.098 5.178 25,575 +0.01(+0.28%)
Nov 05, 2012 5.178 5.200 5.098 5.164 63,477 +0.01(+0.28%)
Nov 02, 2012 5.178 5.207 5.033 5.149 72,365 -0.02(-0.42%)
Nov 01, 2012 5.040 5.214 5.040 5.171 337,675 +0.11(+2.15%)
Oct 31, 2012 5.345 5.345 5.033 5.062 38,392 -0.25(-4.77%)
Oct 26, 2012 5.142 5.316 5.316 5.316 139,324 +0.17(+3.38%)
Oct 25, 2012 5.062 5.171 4.961 5.142 72,565 +0.09(+1.72%)
Oct 24, 2012 5.026 5.069 4.975 5.055 47,160 -0.05(-0.99%)
Oct 23, 2012 5.279 5.345 5.012 5.106 732,143 -0.31(-5.75%)
Oct 19, 2012 5.403 5.432 5.301 5.417 41,119 +0.02(+0.40%)
Oct 18, 2012 5.518 5.649 5.308 5.395 173,426 -0.14(-2.61%)
Oct 17, 2012 5.555 5.569 5.345 5.540 50,058 +0.04(+0.66%)
Oct 16, 2012 5.345 5.613 5.254 5.504 111,718 +0.21(+3.97%)
Oct 15, 2012 5.337 5.337 5.178 5.294 77,114 -0.04(-0.81%)
Oct 12, 2012 5.287 5.432 5.272 5.337 28,638 +0.02(+0.41%)
Oct 11, 2012 5.308 5.381 5.279 5.316 23,342 +0.02(+0.41%)
Oct 10, 2012 5.359 5.359 5.193 5.294 55,242 -0.08(-1.48%)
Oct 09, 2012 5.345 5.381 5.142 5.374 66,749 +0.05(+0.95%)
Oct 08, 2012 5.446 5.446 5.236 5.323 93,065 -0.14(-2.52%)
Oct 05, 2012 5.453 5.613 5.417 5.461 107,414 -0.01(-0.13%)
Oct 04, 2012 5.453 5.526 5.403 5.468 79,642 -0.01(-0.13%)
Oct 03, 2012 5.504 5.504 5.374 5.475 87,890 +0.02(+0.40%)
Oct 02, 2012 5.424 5.576 5.388 5.453 174,806 +0.15(+2.87%)
Oct 01, 2012 5.403 5.403 5.193 5.301 117,496 -0.10(-1.88%)
Sep 28, 2012 5.243 5.439 5.229 5.403 261,758 +0.16(+3.04%)
Sep 27, 2012 5.214 5.352 5.214 5.243 116,218 +0.05(+0.98%)
Sep 26, 2012 5.193 5.395 5.048 5.193 163,079 -0.01(-0.14%)
Sep 25, 2012 5.004 5.403 4.935 5.200 209,410 +0.20(+4.06%)
Sep 24, 2012 4.838 5.033 4.613 4.997 200,197 +0.11(+2.22%)
Sep 21, 2012 4.606 4.903 4.577 4.888 288,193 +0.32(+6.97%)
Sep 20, 2012 4.526 4.591 4.461 4.570 30,977 +0.03(+0.64%)
Sep 19, 2012 4.584 4.591 4.468 4.541 314,684 -0.02(-0.48%)
Sep 18, 2012 4.483 4.620 4.360 4.563 470,928 +0.08(+1.78%)
Sep 17, 2012 4.686 4.686 4.454 4.483 72,391 -0.25(-5.21%)
Sep 14, 2012 4.649 4.736 4.570 4.729 117,276 +0.09(+2.03%)
Sep 13, 2012 4.534 4.649 4.404 4.635 101,638 +0.09(+2.07%)
Sep 12, 2012 4.563 4.599 4.447 4.541 90,926 -0.01(-0.32%)
Sep 11, 2012 4.657 4.657 4.534 4.555 63,094 -0.07(-1.56%)
Sep 10, 2012 4.599 4.707 4.577 4.628 101,253 -0.06(-1.24%)
Sep 07, 2012 4.505 4.787 4.505 4.686 375,219 +0.19(+4.19%)
Sep 06, 2012 4.490 4.555 4.439 4.497 215,122 +0.03(+0.65%)
Sep 05, 2012 4.519 4.519 4.432 4.468 84,062 -0.02(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.