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 )

9.610 -0.570 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2008 1.615 1.680 1.601 1.666 76,295 -0.01(-0.86%)
Nov 26, 2008 1.579 1.689 1.267 1.680 151,212 +0.04(+2.65%)
Nov 25, 2008 1.825 1.825 1.492 1.637 85,901 -0.15(-8.50%)
Nov 24, 2008 1.376 1.789 1.333 1.789 330,655 +0.43(+31.38%)
Nov 21, 2008 1.224 1.362 1.159 1.362 169,720 +0.16(+13.25%)
Nov 20, 2008 1.195 1.231 1.166 1.202 234,692 +0.00(+0.00%)
Nov 19, 2008 1.231 1.318 1.195 1.202 174,565 -0.03(-2.35%)
Nov 18, 2008 1.202 1.238 1.202 1.231 100,135 +0.04(+3.03%)
Nov 17, 2008 1.246 1.289 1.195 1.195 86,832 -0.02(-1.79%)
Nov 14, 2008 1.405 1.448 1.202 1.217 109,974 -0.20(-14.29%)
Nov 13, 2008 1.325 1.448 0.6880 1.419 370,243 +0.10(+7.69%)
Nov 12, 2008 1.521 1.702 1.253 1.318 221,137 -0.22(-14.55%)
Nov 11, 2008 1.622 1.687 1.517 1.543 263,593 -0.05(-3.18%)
Nov 10, 2008 1.724 1.782 1.521 1.593 155,764 -0.07(-4.35%)
Nov 07, 2008 1.644 1.796 1.593 1.666 139,803 +0.04(+2.68%)
Nov 06, 2008 1.782 1.825 1.622 1.622 267,289 -0.17(-9.68%)
Nov 05, 2008 1.912 1.948 1.738 1.796 130,100 -0.14(-7.12%)
Nov 04, 2008 1.948 2.028 1.876 1.934 190,022 +0.00(+0.00%)
Nov 03, 2008 2.028 2.122 1.832 1.934 390,539 -0.09(-4.64%)
Oct 31, 2008 1.354 2.093 1.314 2.028 493,288 +0.66(+48.15%)
Oct 30, 2008 1.362 1.369 1.246 1.369 134,353 +0.05(+3.85%)
Oct 29, 2008 1.311 1.347 1.217 1.318 438,147 +0.02(+1.68%)
Oct 28, 2008 1.195 1.340 0.9813 1.296 501,535 +0.04(+2.87%)
Oct 27, 2008 1.231 1.318 1.231 1.260 462,187 -0.02(-1.69%)
Oct 24, 2008 1.217 1.325 1.217 1.282 291,593 -0.01(-0.56%)
Oct 23, 2008 1.275 1.304 1.246 1.289 180,214 +0.03(+2.30%)
Oct 22, 2008 1.304 1.340 1.246 1.260 332,756 -0.03(-2.25%)
Oct 21, 2008 1.354 1.354 1.275 1.289 504,143 -0.09(-6.81%)
Oct 20, 2008 1.311 1.383 1.246 1.383 568,122 +0.09(+6.70%)
Oct 17, 2008 1.246 1.340 1.202 1.296 686,696 -0.01(-0.56%)
Oct 16, 2008 1.282 1.318 1.173 1.304 280,575 +0.04(+2.86%)
Oct 15, 2008 1.419 1.463 1.260 1.267 678,706 -0.12(-8.85%)
Oct 14, 2008 1.521 1.637 1.311 1.390 278,873 -0.20(-12.73%)
Oct 13, 2008 1.702 1.702 1.499 1.593 347,872 -0.02(-1.35%)
Oct 10, 2008 1.296 1.615 1.195 1.615 349,536 +0.25(+18.62%)
Oct 09, 2008 1.731 1.738 1.275 1.362 252,770 -0.31(-18.61%)
Oct 08, 2008 1.745 1.941 1.543 1.673 429,052 -0.06(-3.35%)
Oct 07, 2008 2.129 2.165 1.716 1.731 291,176 -0.36(-17.30%)
Oct 06, 2008 2.173 2.260 1.666 2.093 524,244 -0.11(-4.93%)
Oct 03, 2008 2.317 2.404 2.173 2.202 320,812 -0.09(-4.10%)
Oct 02, 2008 2.571 2.614 2.281 2.296 578,501 -0.15(-6.21%)
Oct 01, 2008 2.607 2.651 2.433 2.448 331,869 -0.20(-7.65%)
Sep 30, 2008 2.462 2.694 2.462 2.651 281,050 +0.21(+8.61%)
Sep 29, 2008 2.969 3.179 2.296 2.441 619,973 -0.56(-18.60%)
Sep 26, 2008 2.824 3.042 2.824 2.998 620,963 +0.15(+5.34%)
Sep 25, 2008 2.948 3.071 2.795 2.846 424,300 -0.06(-1.99%)
Sep 24, 2008 3.085 3.085 2.875 2.904 374,483 +0.07(+2.30%)
Sep 23, 2008 3.375 3.578 2.795 2.839 474,947 -0.54(-15.88%)
Sep 22, 2008 3.853 3.853 3.360 3.375 461,269 -0.49(-12.57%)
Sep 19, 2008 3.273 3.911 2.984 3.860 986,270 +0.75(+23.95%)
Sep 18, 2008 3.686 3.744 3.042 3.114 510,580 -0.46(-12.96%)
Sep 17, 2008 3.773 3.875 3.520 3.578 239,467 -0.27(-6.97%)
Sep 16, 2008 3.875 3.925 3.556 3.846 244,328 +0.00(+0.00%)
Sep 15, 2008 3.998 4.150 3.809 3.846 154,500 -0.14(-3.63%)
Sep 12, 2008 4.135 4.135 3.983 3.990 137,148 -0.18(-4.34%)
Sep 11, 2008 4.237 4.251 4.034 4.171 364,805 -0.10(-2.37%)
Sep 10, 2008 4.483 4.483 4.258 4.273 268,669 -0.12(-2.80%)
Sep 09, 2008 4.563 4.686 4.367 4.396 204,627 -0.17(-3.65%)
Sep 08, 2008 4.649 4.649 4.425 4.563 211,212 +0.01(+0.32%)
Sep 05, 2008 4.454 4.606 4.418 4.548 147,321 +0.08(+1.78%)
Sep 04, 2008 4.736 4.736 4.418 4.468 114,492 -0.15(-3.29%)
Sep 03, 2008 4.389 4.635 4.353 4.620 170,965 +0.25(+5.63%)
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.