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 UNCHANGED
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, 2015 7.944 7.962 7.772 7.798 378,196 -0.13(-1.66%)
Nov 27, 2015 7.673 8.017 7.615 7.929 105,441 +0.26(+3.34%)
Nov 25, 2015 7.475 7.673 7.673 7.673 163,760 +0.22(+2.95%)
Nov 24, 2015 7.820 7.915 7.446 7.453 344,421 -0.36(-4.59%)
Nov 23, 2015 7.761 8.003 7.651 7.812 157,374 -0.04(-0.56%)
Nov 20, 2015 7.907 8.003 7.805 7.856 133,649 -0.04(-0.56%)
Nov 19, 2015 7.798 8.032 7.658 7.900 328,496 +0.12(+1.60%)
Nov 18, 2015 7.688 7.863 7.494 7.776 163,623 +0.13(+1.72%)
Nov 17, 2015 7.820 7.893 7.615 7.644 373,723 -0.18(-2.34%)
Nov 16, 2015 7.798 7.856 7.388 7.827 179,946 +0.03(+0.38%)
Nov 13, 2015 7.761 8.017 7.754 7.798 131,059 -0.01(-0.09%)
Nov 12, 2015 7.915 8.003 7.768 7.805 151,187 -0.16(-2.02%)
Nov 11, 2015 8.010 8.072 7.907 7.966 71,733 -0.05(-0.64%)
Nov 10, 2015 7.937 8.025 7.878 8.017 115,843 +0.06(+0.74%)
Nov 09, 2015 8.025 8.112 7.900 7.959 193,531 -0.07(-0.82%)
Nov 06, 2015 7.959 8.127 7.922 8.025 286,130 +0.04(+0.55%)
Nov 05, 2015 8.047 8.317 7.944 7.981 239,992 -0.07(-0.91%)
Nov 04, 2015 8.069 8.354 8.054 8.054 307,112 -0.01(-0.18%)
Nov 03, 2015 8.098 8.336 8.025 8.069 626,665 -0.01(-0.09%)
Nov 02, 2015 8.295 8.544 8.061 8.076 506,152 +0.17(+2.13%)
Oct 30, 2015 7.966 8.552 7.856 7.907 289,931 +0.23(+2.96%)
Oct 29, 2015 7.717 8.010 7.644 7.680 224,952 -0.10(-1.22%)
Oct 28, 2015 7.490 7.834 7.475 7.776 109,092 +0.33(+4.42%)
Oct 27, 2015 7.702 7.702 7.344 7.446 143,959 -0.32(-4.15%)
Oct 26, 2015 7.878 7.915 7.691 7.768 65,605 -0.09(-1.12%)
Oct 23, 2015 7.798 7.929 7.702 7.856 83,331 +0.07(+0.85%)
Oct 22, 2015 7.776 7.893 7.644 7.790 187,036 +0.09(+1.14%)
Oct 21, 2015 7.607 7.761 7.461 7.702 131,992 +0.03(+0.38%)
Oct 20, 2015 7.673 7.812 7.366 7.673 69,931 -0.04(-0.57%)
Oct 19, 2015 7.732 7.783 7.651 7.717 92,287 -0.03(-0.38%)
Oct 16, 2015 7.812 7.878 7.600 7.746 66,337 -0.02(-0.28%)
Oct 15, 2015 7.768 7.798 7.512 7.768 97,467 +0.01(+0.09%)
Oct 14, 2015 7.842 7.973 7.717 7.761 111,116 -0.07(-0.84%)
Oct 13, 2015 7.885 8.054 7.812 7.827 73,941 -0.10(-1.20%)
Oct 12, 2015 7.820 7.959 7.483 7.922 280,082 +0.23(+3.05%)
Oct 09, 2015 7.893 8.003 7.651 7.688 157,008 -0.16(-2.05%)
Oct 08, 2015 7.541 7.856 7.512 7.849 198,872 +0.31(+4.18%)
Oct 07, 2015 7.483 7.563 7.285 7.534 192,937 +0.10(+1.28%)
Oct 06, 2015 7.732 7.761 7.314 7.439 140,253 -0.26(-3.42%)
Oct 05, 2015 7.658 8.093 7.585 7.702 100,334 +0.14(+1.84%)
Oct 02, 2015 7.358 7.563 7.285 7.563 108,055 +0.10(+1.27%)
Oct 01, 2015 7.344 7.483 7.205 7.468 481,110 +0.12(+1.69%)
Sep 30, 2015 7.175 7.358 7.080 7.344 158,467 +0.24(+3.40%)
Sep 29, 2015 7.014 7.161 6.934 7.102 126,783 +0.12(+1.78%)
Sep 28, 2015 7.146 7.285 6.956 6.978 155,902 -0.23(-3.25%)
Sep 25, 2015 7.453 7.453 7.183 7.212 205,774 -0.18(-2.38%)
Sep 24, 2015 7.658 7.688 7.373 7.388 316,190 -0.27(-3.58%)
Sep 23, 2015 7.807 7.807 7.619 7.662 112,967 -0.14(-1.86%)
Sep 22, 2015 7.640 7.829 7.401 7.807 246,192 +0.01(+0.19%)
Sep 21, 2015 8.097 8.097 7.742 7.793 270,845 -0.23(-2.89%)
Sep 18, 2015 7.771 8.053 7.771 8.024 445,532 +0.13(+1.65%)
Sep 17, 2015 7.981 8.031 7.858 7.894 270,138 -0.07(-0.91%)
Sep 16, 2015 7.995 8.031 7.930 7.966 223,063 -0.04(-0.45%)
Sep 15, 2015 8.060 8.133 7.916 8.003 281,730 -0.08(-0.99%)
Sep 14, 2015 8.198 8.307 7.923 8.082 382,444 -0.19(-2.28%)
Sep 11, 2015 8.191 8.336 7.947 8.270 465,625 +0.08(+0.97%)
Sep 10, 2015 8.408 8.408 8.118 8.191 110,782 -0.21(-2.50%)
Sep 09, 2015 8.654 8.741 8.365 8.401 255,204 -0.17(-2.03%)
Sep 08, 2015 8.495 8.654 8.365 8.575 303,645 +0.21(+2.51%)
Sep 04, 2015 8.176 8.365 8.365 8.365 185,167 +0.12(+1.40%)
Sep 03, 2015 8.234 8.299 8.097 8.249 221,333 +0.02(+0.26%)
Sep 02, 2015 7.995 8.234 7.821 8.227 299,952 +0.36(+4.60%)
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.