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 30, 2016 7.453 7.492 7.318 7.337 85,507 -0.04(-0.52%)
Nov 29, 2016 7.299 7.492 7.144 7.376 65,977 +0.04(+0.53%)
Nov 28, 2016 7.414 7.492 7.337 7.337 109,708 -0.04(-0.52%)
Nov 25, 2016 7.414 7.569 7.337 7.376 51,495 -0.08(-1.04%)
Nov 23, 2016 7.453 7.453 7.453 0 +0.08(+1.05%)
Nov 22, 2016 7.299 7.475 7.221 7.376 86,324 +0.12(+1.60%)
Nov 21, 2016 7.183 7.337 7.144 7.260 98,408 +0.12(+1.62%)
Nov 18, 2016 7.028 7.183 7.028 7.144 130,783 +0.15(+2.21%)
Nov 17, 2016 6.874 7.106 6.874 6.990 130,877 +0.08(+1.12%)
Nov 16, 2016 6.835 6.990 6.797 6.912 94,296 +0.08(+1.13%)
Nov 15, 2016 6.681 6.951 6.603 6.835 180,257 +0.19(+2.91%)
Nov 14, 2016 6.565 6.719 6.565 6.642 155,034 +0.08(+1.18%)
Nov 11, 2016 6.488 6.603 6.410 6.565 160,938 +0.08(+1.19%)
Nov 10, 2016 6.603 6.642 6.488 6.488 181,421 -0.04(-0.59%)
Nov 09, 2016 6.372 6.661 6.372 6.526 82,498 +0.08(+1.20%)
Nov 08, 2016 6.410 6.449 6.391 6.449 133,460 +0.00(+0.00%)
Nov 07, 2016 6.642 6.685 6.333 6.449 336,135 -0.12(-1.76%)
Nov 04, 2016 6.024 6.603 5.986 6.565 414,678 +0.46(+7.60%)
Nov 03, 2016 6.063 6.179 5.986 6.101 163,924 +0.00(+0.00%)
Nov 02, 2016 6.063 6.217 6.024 6.101 124,565 +0.04(+0.64%)
Nov 01, 2016 6.217 6.217 6.024 6.063 135,053 -0.04(-0.63%)
Oct 31, 2016 6.101 6.256 5.986 6.101 198,130 +0.00(+0.00%)
Oct 28, 2016 5.947 6.295 5.947 6.101 128,507 -0.04(-0.63%)
Oct 27, 2016 5.947 6.217 5.947 6.140 202,644 +0.15(+2.58%)
Oct 26, 2016 6.101 6.140 5.986 5.986 157,112 -0.08(-1.27%)
Oct 25, 2016 6.101 6.179 6.024 6.063 157,296 -0.04(-0.63%)
Oct 24, 2016 6.101 6.179 5.870 6.101 247,473 +0.08(+1.28%)
Oct 21, 2016 5.986 6.101 5.870 6.024 230,933 -0.04(-0.64%)
Oct 20, 2016 6.179 6.179 5.986 6.063 208,591 -0.12(-1.87%)
Oct 19, 2016 6.140 6.217 6.101 6.179 236,050 +0.00(+0.00%)
Oct 18, 2016 6.295 6.333 6.140 6.179 90,518 -0.08(-1.23%)
Oct 17, 2016 6.488 6.488 6.217 6.256 129,414 -0.17(-2.64%)
Oct 14, 2016 6.333 6.519 6.240 6.426 100,373 +0.26(+4.26%)
Oct 13, 2016 6.341 6.341 6.148 6.163 270,889 -0.21(-3.27%)
Oct 12, 2016 6.426 6.534 6.295 6.372 319,885 -0.03(-0.48%)
Oct 11, 2016 6.426 6.511 6.389 6.403 112,782 -0.02(-0.36%)
Oct 10, 2016 6.464 6.534 6.387 6.426 155,662 -0.02(-0.36%)
Oct 07, 2016 6.372 6.472 6.364 6.449 92,363 +0.10(+1.58%)
Oct 06, 2016 6.302 6.472 6.302 6.349 67,295 +0.03(+0.49%)
Oct 05, 2016 6.333 6.384 6.256 6.318 139,317 -0.02(-0.24%)
Oct 04, 2016 6.534 6.534 6.287 6.333 102,812 -0.17(-2.61%)
Oct 03, 2016 6.511 6.681 6.480 6.503 150,083 -0.04(-0.59%)
Sep 30, 2016 6.449 6.565 6.364 6.542 179,052 +0.11(+1.68%)
Sep 29, 2016 6.495 6.546 6.426 6.434 144,897 -0.05(-0.72%)
Sep 28, 2016 6.395 6.511 6.372 6.480 103,401 +0.06(+0.96%)
Sep 27, 2016 6.410 6.472 6.310 6.418 83,432 -0.03(-0.48%)
Sep 26, 2016 6.542 6.743 6.449 6.449 91,339 -0.12(-1.76%)
Sep 23, 2016 6.719 6.835 6.557 6.565 110,302 -0.21(-3.08%)
Sep 22, 2016 6.681 6.905 6.681 6.773 318,738 +0.12(+1.80%)
Sep 21, 2016 6.593 6.799 6.517 6.654 245,204 +0.08(+1.16%)
Sep 20, 2016 6.577 6.692 6.555 6.577 184,310 +0.01(+0.12%)
Sep 19, 2016 6.547 6.631 6.486 6.570 213,354 +0.02(+0.23%)
Sep 16, 2016 6.478 6.616 6.471 6.555 305,941 +0.09(+1.42%)
Sep 15, 2016 6.402 6.494 6.318 6.463 204,737 +0.09(+1.44%)
Sep 14, 2016 6.364 6.417 6.295 6.372 741,530 +0.01(+0.12%)
Sep 13, 2016 6.364 6.452 6.289 6.364 106,967 -0.08(-1.30%)
Sep 12, 2016 6.356 6.471 6.311 6.448 135,088 +0.04(+0.59%)
Sep 09, 2016 6.600 6.600 6.349 6.410 133,194 -0.24(-3.56%)
Sep 08, 2016 6.585 6.677 6.555 6.646 120,122 +0.06(+0.93%)
Sep 07, 2016 6.486 6.661 6.486 6.585 129,406 +0.07(+1.05%)
Sep 06, 2016 6.623 6.654 6.471 6.517 151,880 -0.11(-1.72%)
Sep 02, 2016 6.410 6.631 6.631 6.631 123,857 +0.24(+3.69%)
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.