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, 2017 11.31 11.45 11.11 11.39 428,816 +0.08(+0.71%)
Nov 29, 2017 11.23 11.35 11.11 11.31 146,164 +0.12(+1.08%)
Nov 28, 2017 11.43 11.43 11.19 11.19 249,436 -0.24(-2.11%)
Nov 27, 2017 11.47 11.51 11.31 11.43 63,909 -0.08(-0.70%)
Nov 24, 2017 11.51 11.51 11.31 11.51 97,371 +0.00(+0.00%)
Nov 22, 2017 11.59 11.71 11.31 11.51 112,044 -0.08(-0.70%)
Nov 21, 2017 11.35 11.67 11.31 11.59 191,190 +0.28(+2.49%)
Nov 20, 2017 11.39 11.49 11.27 11.31 188,282 -0.12(-1.06%)
Nov 17, 2017 11.43 11.51 11.35 11.43 112,807 +0.04(+0.35%)
Nov 16, 2017 11.35 11.47 11.27 11.39 143,863 +0.04(+0.36%)
Nov 15, 2017 11.27 11.39 10.99 11.35 140,339 +0.08(+0.71%)
Nov 14, 2017 11.35 11.43 11.19 11.27 102,879 -0.12(-1.06%)
Nov 13, 2017 11.43 11.67 11.27 11.39 186,288 -0.12(-1.05%)
Nov 10, 2017 11.47 11.67 11.27 11.51 246,785 +0.08(+0.70%)
Nov 09, 2017 11.63 11.71 11.35 11.43 287,888 -0.24(-2.07%)
Nov 08, 2017 11.51 11.67 11.27 11.67 268,023 +0.16(+1.40%)
Nov 07, 2017 11.75 11.83 11.43 11.51 227,741 -0.20(-1.72%)
Nov 06, 2017 11.67 11.75 11.51 11.71 336,226 +0.08(+0.69%)
Nov 03, 2017 12.04 12.08 11.59 11.63 224,901 -0.44(-3.67%)
Nov 02, 2017 11.55 12.08 11.11 12.08 443,329 +0.60(+5.26%)
Nov 01, 2017 11.83 11.91 11.43 11.47 376,352 -0.36(-3.06%)
Oct 31, 2017 11.55 11.95 11.47 11.83 420,892 +0.36(+3.16%)
Oct 30, 2017 11.07 11.65 11.07 11.47 427,918 +0.24(+2.15%)
Oct 27, 2017 10.79 11.39 10.55 11.23 463,685 -0.12(-1.06%)
Oct 26, 2017 11.51 11.51 11.27 11.35 274,302 -0.16(-1.40%)
Oct 25, 2017 11.63 11.75 11.23 11.51 341,665 -0.08(-0.70%)
Oct 24, 2017 11.47 11.71 11.37 11.59 465,997 +0.16(+1.41%)
Oct 23, 2017 11.55 11.63 11.35 11.43 381,997 -0.08(-0.70%)
Oct 20, 2017 11.43 11.59 11.19 11.51 487,750 +0.08(+0.70%)
Oct 19, 2017 11.11 11.47 11.07 11.43 732,329 +0.56(+5.18%)
Oct 18, 2017 10.99 11.06 10.87 10.87 396,510 -0.04(-0.37%)
Oct 17, 2017 10.83 10.99 10.71 10.91 517,462 +0.08(+0.74%)
Oct 16, 2017 10.67 11.03 10.65 10.83 462,467 +0.20(+1.89%)
Oct 13, 2017 10.87 10.87 10.51 10.63 452,970 -0.20(-1.86%)
Oct 12, 2017 10.38 10.97 10.38 10.83 443,585 +0.52(+5.08%)
Oct 11, 2017 10.43 10.47 10.14 10.30 343,069 -0.08(-0.78%)
Oct 10, 2017 9.620 10.38 9.540 10.38 3,293,439 +0.85(+8.86%)
Oct 09, 2017 9.620 9.701 9.540 9.540 213,224 -0.08(-0.84%)
Oct 06, 2017 9.580 9.660 9.540 9.620 772,062 +0.12(+1.27%)
Oct 05, 2017 9.580 9.660 9.499 9.499 178,689 +0.00(+0.00%)
Oct 04, 2017 9.620 9.640 9.419 9.499 251,662 -0.12(-1.26%)
Oct 03, 2017 9.540 9.640 9.499 9.620 294,485 +0.12(+1.27%)
Oct 02, 2017 9.580 9.660 9.459 9.499 209,770 -0.04(-0.42%)
Sep 29, 2017 9.459 9.640 9.338 9.540 461,597 +0.12(+1.28%)
Sep 28, 2017 9.258 9.459 9.218 9.419 337,872 +0.12(+1.30%)
Sep 27, 2017 9.379 9.499 9.198 9.298 424,585 -0.08(-0.86%)
Sep 26, 2017 8.815 9.419 8.694 9.379 618,144 +0.74(+8.52%)
Sep 25, 2017 8.443 8.722 8.403 8.642 305,608 +0.20(+2.36%)
Sep 22, 2017 8.403 8.523 8.403 8.443 147,407 +0.04(+0.47%)
Sep 21, 2017 8.682 8.682 8.363 8.403 134,695 -0.24(-2.76%)
Sep 20, 2017 8.762 8.797 8.562 8.642 95,356 -0.08(-0.91%)
Sep 19, 2017 8.722 8.801 8.642 8.722 149,922 +0.04(+0.46%)
Sep 18, 2017 8.562 8.762 8.562 8.682 186,485 +0.12(+1.40%)
Sep 15, 2017 8.682 8.762 8.363 8.562 460,634 -0.12(-1.38%)
Sep 14, 2017 8.762 8.801 8.642 8.682 92,205 -0.08(-0.91%)
Sep 13, 2017 8.841 8.881 8.722 8.762 148,298 -0.08(-0.90%)
Sep 12, 2017 8.881 9.040 8.762 8.841 115,134 -0.04(-0.45%)
Sep 11, 2017 8.841 8.961 8.722 8.881 259,542 +0.04(+0.45%)
Sep 08, 2017 8.722 8.961 8.702 8.841 116,413 +0.12(+1.37%)
Sep 07, 2017 8.722 8.801 8.642 8.722 69,178 +0.04(+0.46%)
Sep 06, 2017 8.762 8.841 8.622 8.682 116,793 -0.04(-0.46%)
Sep 05, 2017 8.921 8.961 8.722 8.722 138,633 -0.20(-2.23%)
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.