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 (%)
Mar 28, 2013 4.983 5.033 4.852 5.004 83,543 +0.01(+0.29%)
Mar 27, 2013 5.019 5.019 4.896 4.990 32,048 -0.05(-1.01%)
Mar 26, 2013 5.098 5.098 4.961 5.040 92,477 -0.07(-1.42%)
Mar 25, 2013 5.077 5.172 5.012 5.113 32,356 +0.02(+0.43%)
Mar 22, 2013 5.178 5.222 5.069 5.091 50,220 -0.05(-0.99%)
Mar 21, 2013 5.062 5.156 5.026 5.142 99,537 +0.05(+1.00%)
Mar 20, 2013 4.968 5.098 4.914 5.091 56,850 +0.11(+2.18%)
Mar 19, 2013 4.997 5.026 4.888 4.983 66,818 -0.05(-1.01%)
Mar 18, 2013 4.946 5.069 4.939 5.033 21,332 +0.06(+1.16%)
Mar 15, 2013 5.084 5.084 4.961 4.975 60,287 -0.13(-2.55%)
Mar 14, 2013 5.142 5.142 5.033 5.106 33,769 -0.01(-0.28%)
Mar 13, 2013 5.055 5.149 5.033 5.120 37,560 +0.04(+0.86%)
Mar 12, 2013 5.178 5.178 5.026 5.077 67,310 -0.14(-2.64%)
Mar 11, 2013 5.265 5.279 5.135 5.214 37,236 -0.07(-1.37%)
Mar 08, 2013 5.214 5.316 5.127 5.287 56,043 +0.07(+1.39%)
Mar 07, 2013 5.156 5.251 5.120 5.214 40,850 +0.07(+1.41%)
Mar 06, 2013 5.164 5.164 4.997 5.142 105,777 -0.04(-0.84%)
Mar 05, 2013 5.171 5.214 5.118 5.185 26,963 +0.01(+0.28%)
Mar 04, 2013 5.113 5.193 5.033 5.171 57,432 +0.04(+0.85%)
Mar 01, 2013 5.222 5.279 5.098 5.127 90,531 -0.14(-2.61%)
Feb 28, 2013 5.120 5.287 5.077 5.265 78,064 +0.14(+2.83%)
Feb 27, 2013 5.120 5.251 5.055 5.120 124,930 -0.01(-0.28%)
Feb 26, 2013 5.120 5.156 5.040 5.135 103,265 +0.00(+0.00%)
Feb 25, 2013 5.142 5.156 5.012 5.135 135,109 -0.02(-0.42%)
Feb 22, 2013 5.294 5.359 5.113 5.156 174,690 -0.12(-2.20%)
Feb 21, 2013 5.207 5.308 5.160 5.272 219,368 +0.09(+1.82%)
Feb 20, 2013 5.178 5.214 5.106 5.178 495,006 +0.00(+0.00%)
Feb 19, 2013 5.178 5.207 5.077 5.178 79,518 +0.02(+0.42%)
Feb 15, 2013 5.149 5.185 5.069 5.156 62,350 +0.00(+0.00%)
Feb 14, 2013 5.135 5.261 4.990 5.156 94,795 -0.05(-0.97%)
Feb 13, 2013 5.207 5.258 5.084 5.207 77,326 +0.01(+0.28%)
Feb 12, 2013 5.135 5.229 5.098 5.193 26,568 +0.07(+1.27%)
Feb 11, 2013 5.251 5.279 5.106 5.127 63,335 -0.09(-1.80%)
Feb 08, 2013 4.983 5.308 4.983 5.222 110,107 +0.24(+4.80%)
Feb 07, 2013 5.062 5.077 4.946 4.983 45,068 -0.10(-1.99%)
Feb 06, 2013 5.069 5.149 5.048 5.084 83,363 +0.03(+0.57%)
Feb 04, 2013 5.040 5.142 5.040 5.055 57,579 +0.01(+0.14%)
Feb 01, 2013 5.106 5.113 4.903 5.048 238,033 -0.01(-0.29%)
Jan 31, 2013 5.026 5.149 4.983 5.062 54,996 +0.04(+0.72%)
Jan 30, 2013 5.142 5.142 4.975 5.026 81,697 -0.10(-1.98%)
Jan 29, 2013 5.004 5.243 4.983 5.127 193,758 +0.11(+2.16%)
Jan 28, 2013 5.084 5.098 4.917 5.019 79,627 -0.06(-1.14%)
Jan 25, 2013 5.004 5.135 4.968 5.077 146,748 -0.07(-1.27%)
Jan 24, 2013 4.983 5.171 4.932 5.142 242,237 +0.17(+3.50%)
Jan 23, 2013 4.881 4.968 4.852 4.968 359,548 +0.12(+2.39%)
Jan 22, 2013 4.990 4.990 4.744 4.852 149,150 -0.11(-2.19%)
Jan 18, 2013 4.888 4.975 4.816 4.961 197,268 +0.10(+2.09%)
Jan 17, 2013 4.801 4.939 4.801 4.859 82,032 +0.08(+1.67%)
Jan 16, 2013 4.830 4.865 4.707 4.780 203,826 -0.07(-1.35%)
Jan 15, 2013 4.780 4.874 4.758 4.845 120,056 +0.03(+0.60%)
Jan 14, 2013 4.954 4.954 4.780 4.816 69,566 -0.16(-3.20%)
Jan 11, 2013 4.990 5.026 4.859 4.975 51,892 +0.01(+0.29%)
Jan 10, 2013 5.048 5.048 4.830 4.961 499,357 -0.09(-1.86%)
Jan 09, 2013 5.040 5.084 4.932 5.055 101,213 +0.05(+1.01%)
Jan 08, 2013 5.207 5.214 5.004 5.004 81,940 -0.24(-4.56%)
Jan 07, 2013 5.279 5.352 5.185 5.243 50,286 -0.09(-1.63%)
Jan 04, 2013 5.366 5.395 5.272 5.330 129,516 +0.01(+0.14%)
Jan 03, 2013 5.374 5.374 5.251 5.323 95,444 -0.04(-0.81%)
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.