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 )

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 (%)
Nov 30, 2009 2.151 2.296 2.028 2.281 108,293 +0.09(+4.30%)
Nov 27, 2009 1.883 2.209 1.811 2.187 87,656 +0.18(+9.03%)
Nov 25, 2009 2.028 2.180 1.999 2.006 95,347 -0.04(-2.12%)
Nov 24, 2009 1.724 2.050 1.724 2.050 136,711 +0.30(+17.43%)
Nov 23, 2009 1.760 1.847 1.738 1.745 104,758 +0.05(+2.99%)
Nov 20, 2009 1.724 1.724 1.687 1.695 6,683 -0.03(-1.68%)
Nov 19, 2009 1.666 1.753 1.666 1.724 18,803 +0.03(+1.71%)
Nov 18, 2009 1.687 1.767 1.680 1.695 61,212 -0.03(-1.68%)
Nov 17, 2009 1.738 1.738 1.709 1.724 5,626 -0.01(-0.83%)
Nov 16, 2009 1.680 1.789 1.622 1.738 91,575 +0.04(+2.56%)
Nov 13, 2009 1.695 1.742 1.666 1.695 30,107 +0.02(+1.30%)
Nov 12, 2009 1.854 1.854 1.629 1.673 82,358 -0.15(-8.33%)
Nov 11, 2009 1.905 1.905 1.825 1.825 38,607 -0.08(-4.18%)
Nov 10, 2009 1.847 1.929 1.825 1.905 51,208 +0.04(+2.33%)
Nov 09, 2009 1.818 2.073 1.818 1.861 160,634 +0.09(+4.90%)
Nov 06, 2009 1.601 1.782 1.601 1.774 77,459 +0.02(+1.24%)
Nov 05, 2009 1.702 1.825 1.651 1.753 170,096 +0.04(+2.11%)
Nov 04, 2009 1.550 1.818 1.550 1.716 377,354 +0.22(+14.49%)
Nov 03, 2009 1.376 1.535 1.376 1.499 169,069 +0.12(+8.95%)
Nov 02, 2009 1.485 1.593 1.253 1.376 281,013 -0.17(-11.21%)
Oct 30, 2009 1.615 1.615 1.550 1.550 95,410 -0.10(-6.14%)
Oct 29, 2009 1.651 1.742 1.427 1.651 465,228 +0.01(+0.88%)
Oct 28, 2009 1.868 1.868 1.477 1.637 252,604 -0.24(-12.74%)
Oct 27, 2009 2.042 2.086 1.760 1.876 71,903 -0.14(-6.83%)
Oct 26, 2009 2.129 2.151 1.977 2.013 56,756 -0.08(-3.81%)
Oct 23, 2009 2.122 2.129 1.970 2.093 92,219 +0.09(+4.71%)
Oct 22, 2009 1.970 2.042 1.970 1.999 99,830 +0.02(+1.10%)
Oct 21, 2009 2.173 2.173 1.934 1.977 224,070 -0.20(-9.00%)
Oct 20, 2009 2.267 2.361 2.173 2.173 109,689 -0.14(-6.25%)
Oct 19, 2009 2.317 2.404 2.317 2.317 97,647 +0.00(+0.00%)
Oct 16, 2009 2.470 2.491 2.317 2.317 118,734 -0.19(-7.51%)
Oct 15, 2009 2.506 2.535 2.426 2.506 76,277 -0.03(-1.14%)
Oct 14, 2009 2.513 2.665 2.484 2.535 405,683 +0.09(+3.55%)
Oct 13, 2009 2.412 2.491 2.390 2.448 95,691 +0.03(+1.20%)
Oct 12, 2009 2.448 2.499 2.390 2.419 105,535 -0.01(-0.60%)
Oct 09, 2009 2.252 2.455 2.245 2.433 245,873 +0.15(+6.67%)
Oct 08, 2009 2.332 2.354 2.245 2.281 207,278 -0.01(-0.63%)
Oct 07, 2009 2.412 2.426 2.296 2.296 85,839 -0.09(-3.94%)
Oct 06, 2009 2.441 2.470 2.368 2.390 247,640 +0.00(+0.00%)
Oct 05, 2009 2.368 2.448 2.303 2.390 252,128 +0.05(+2.01%)
Oct 02, 2009 2.361 2.412 2.288 2.343 188,061 -0.08(-3.14%)
Oct 01, 2009 2.477 2.513 2.375 2.419 165,616 -0.04(-1.47%)
Sep 30, 2009 2.535 2.535 2.455 2.455 79,945 -0.03(-1.17%)
Sep 29, 2009 2.448 2.564 2.390 2.484 385,182 +0.09(+3.63%)
Sep 28, 2009 2.484 2.585 2.325 2.397 301,689 -0.08(-3.22%)
Sep 25, 2009 2.419 2.499 2.288 2.477 495,681 +0.11(+4.59%)
Sep 24, 2009 2.643 2.716 2.129 2.368 500,010 -0.21(-8.15%)
Sep 23, 2009 2.752 2.803 2.484 2.578 669,871 -0.12(-4.56%)
Sep 22, 2009 2.643 2.723 2.622 2.701 516,869 +0.07(+2.47%)
Sep 21, 2009 3.063 3.165 2.462 2.636 1,066,431 +0.33(+14.11%)
Sep 18, 2009 2.187 2.310 2.180 2.310 159,931 +0.12(+5.63%)
Sep 17, 2009 2.136 2.310 2.136 2.187 338,626 -0.05(-2.27%)
Sep 16, 2009 2.361 2.383 2.209 2.238 269,746 -0.13(-5.50%)
Sep 15, 2009 2.441 2.441 2.282 2.368 287,281 -0.07(-2.97%)
Sep 14, 2009 2.441 2.477 2.368 2.441 127,467 -0.04(-1.75%)
Sep 11, 2009 2.375 2.513 2.260 2.484 520,058 +0.15(+6.52%)
Sep 10, 2009 2.245 2.390 2.202 2.332 328,575 +0.09(+3.87%)
Sep 09, 2009 2.368 2.375 2.173 2.245 366,834 -0.09(-3.73%)
Sep 08, 2009 2.535 2.687 2.325 2.332 608,715 -0.17(-6.94%)
Sep 04, 2009 2.288 2.585 2.231 2.506 1,616,734 +0.20(+8.46%)
Sep 03, 2009 1.955 2.325 1.955 2.310 1,095,981 +0.41(+21.76%)
Sep 02, 2009 1.992 1.992 1.745 1.897 368,898 -0.12(-6.09%)
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.