Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.670	6.699	6.547	6.612	78,706	-0.09(-1.40%)
Feb 27, 2006	6.547	6.728	6.496	6.706	65,864	+0.17(+2.66%)
Feb 24, 2006	6.655	6.655	6.453	6.532	100,247	-0.14(-2.06%)
Feb 23, 2006	6.627	6.757	6.569	6.670	216,097	+0.01(+0.11%)
Feb 22, 2006	6.627	6.735	6.503	6.663	106,184	+0.10(+1.55%)
Feb 21, 2006	6.844	6.844	6.518	6.561	90,857	-0.18(-2.69%)
Feb 17, 2006	6.786	6.800	6.598	6.742	169,011	+0.28(+4.37%)
Feb 15, 2006	6.409	6.482	6.264	6.460	723,270	+0.17(+2.65%)
Feb 14, 2006	5.946	6.431	5.917	6.293	380,000	+0.31(+5.21%)
Feb 13, 2006	6.083	6.127	5.939	5.982	642,492	-0.15(-2.48%)
Feb 10, 2006	6.018	6.221	5.917	6.134	70,973	+0.09(+1.44%)
Feb 09, 2006	6.004	6.127	6.004	6.047	108,393	+0.07(+1.21%)
Feb 08, 2006	6.127	6.127	5.910	5.975	44,462	-0.06(-0.96%)
Feb 07, 2006	6.149	6.192	5.982	6.033	104,941	-0.10(-1.65%)
Feb 06, 2006	5.924	6.141	5.852	6.134	103,975	+0.17(+2.92%)
Feb 03, 2006	6.004	6.091	5.830	5.960	156,998	-0.07(-1.20%)
Feb 02, 2006	5.910	6.069	5.873	6.033	163,902	+0.09(+1.59%)
Feb 01, 2006	5.895	5.967	5.823	5.939	96,242	+0.00(+0.00%)
Jan 31, 2006	5.830	5.953	5.794	5.939	188,343	+0.08(+1.36%)
Jan 30, 2006	5.895	5.910	5.613	5.859	165,283	-0.07(-1.10%)
Jan 27, 2006	5.931	5.953	5.757	5.924	128,829	+0.01(+0.12%)
Jan 26, 2006	5.852	5.960	5.707	5.917	203,808	+0.08(+1.36%)
Jan 25, 2006	5.960	5.960	5.743	5.837	135,043	-0.07(-1.10%)
Jan 24, 2006	5.939	5.939	5.794	5.902	115,850	-0.02(-0.37%)
Jan 23, 2006	5.613	5.924	5.584	5.924	78,154	+0.31(+5.55%)
Jan 20, 2006	5.794	5.859	5.584	5.613	74,978	-0.09(-1.65%)
Jan 19, 2006	5.671	5.714	5.504	5.707	80,363	+0.09(+1.55%)
Jan 18, 2006	5.490	5.649	5.403	5.620	70,835	+0.01(+0.26%)
Jan 17, 2006	5.729	5.757	5.504	5.605	132,558	-0.20(-3.37%)
Jan 13, 2006	5.859	5.975	5.678	5.801	30,654	-0.06(-0.99%)
Jan 12, 2006	5.837	5.917	5.750	5.859	34,796	+0.02(+0.37%)
Jan 11, 2006	5.823	5.924	5.714	5.837	102,870	-0.01(-0.25%)
Jan 10, 2006	5.786	5.852	5.714	5.852	51,642	+0.01(+0.12%)
Jan 09, 2006	5.808	5.866	5.743	5.844	78,292	+0.02(+0.37%)
Jan 06, 2006	5.866	5.866	5.707	5.823	139,048	+0.01(+0.12%)
Jan 05, 2006	5.815	5.895	5.772	5.815	38,386	+0.01(+0.12%)
Jan 04, 2006	5.794	5.910	5.736	5.808	76,635	+0.04(+0.75%)
Jan 03, 2006	5.511	5.772	5.504	5.765	128,415	+0.07(+1.27%)
Dec 30, 2005	5.395	5.750	5.395	5.692	250,203	+0.26(+4.80%)
Dec 29, 2005	5.410	5.475	5.149	5.432	181,991	+0.07(+1.21%)
Dec 28, 2005	5.446	5.446	5.207	5.366	115,297	-0.22(-4.02%)
Dec 23, 2005	5.432	5.634	5.381	5.591	47,776	+0.11(+1.98%)
Dec 22, 2005	5.518	5.598	5.366	5.482	75,116	-0.05(-0.92%)
Dec 21, 2005	5.265	5.562	5.265	5.533	91,133	+0.32(+6.11%)
Dec 20, 2005	5.149	5.279	5.048	5.214	109,774	+0.05(+0.98%)
Dec 19, 2005	5.193	5.222	5.091	5.164	113,364	-0.09(-1.79%)
Dec 16, 2005	5.258	5.352	4.910	5.258	501,649	+0.01(+0.14%)
Dec 15, 2005	5.366	5.461	5.207	5.251	122,892	-0.16(-2.94%)
Dec 14, 2005	5.504	5.504	5.395	5.410	53,161	-0.08(-1.45%)
Dec 13, 2005	5.743	5.757	5.461	5.490	84,505	-0.21(-3.69%)
Dec 12, 2005	5.605	5.736	5.504	5.700	68,074	+0.15(+2.74%)
Dec 09, 2005	5.511	5.576	5.294	5.547	80,777	+0.08(+1.46%)
Dec 08, 2005	5.736	5.743	5.417	5.468	119,164	-0.22(-3.82%)
Dec 07, 2005	5.881	5.939	5.678	5.685	97,071	-0.15(-2.61%)
Dec 06, 2005	5.844	6.076	5.815	5.837	158,241	+0.06(+1.00%)
Dec 05, 2005	5.613	5.808	5.461	5.779	85,886	+0.16(+2.84%)
Dec 02, 2005	5.649	5.794	5.605	5.620	72,354	-0.06(-1.02%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mercer Intl Inc (NQ: MERC )

Historical Prices