Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 7.845 7.934 7.722 7.816 386,712 -0.04(-0.50%)
Oct 30, 2023 8.042 8.131 7.688 7.855 357,640 -0.08(-0.99%)
Oct 27, 2023 8.367 8.387 7.806 7.934 457,576 -0.38(-4.62%)
Oct 26, 2023 8.249 8.465 8.249 8.318 252,328 +0.07(+0.84%)
Oct 25, 2023 8.455 8.529 8.199 8.249 372,264 -0.23(-2.67%)
Oct 24, 2023 8.239 8.484 8.160 8.475 315,897 +0.28(+3.36%)
Oct 23, 2023 8.839 8.849 8.195 8.199 635,685 -0.69(-7.75%)
Oct 20, 2023 8.908 9.154 8.768 8.889 560,447 -0.02(-0.22%)
Oct 19, 2023 9.272 9.272 8.780 8.908 696,690 -0.42(-4.54%)
Oct 18, 2023 9.400 9.450 9.223 9.331 414,523 -0.14(-1.46%)
Oct 17, 2023 9.056 9.489 8.726 9.469 720,012 +0.50(+5.60%)
Oct 16, 2023 8.761 9.046 8.721 8.967 341,084 +0.28(+3.17%)
Oct 13, 2023 8.249 8.711 8.239 8.692 511,910 +0.46(+5.62%)
Oct 12, 2023 8.278 8.583 8.072 8.229 417,167 -0.02(-0.24%)
Oct 11, 2023 8.150 8.277 8.062 8.249 292,059 +0.15(+1.82%)
Oct 10, 2023 8.012 8.155 8.012 8.101 322,972 +0.15(+1.86%)
Oct 09, 2023 7.944 8.086 7.914 7.953 269,932 +0.03(+0.37%)
Oct 06, 2023 7.894 8.042 7.727 7.924 392,400 +0.03(+0.37%)
Oct 05, 2023 8.062 8.160 7.845 7.894 483,516 -0.17(-2.08%)
Oct 04, 2023 8.101 8.155 7.889 8.062 572,265 -0.02(-0.24%)
Oct 03, 2023 8.003 8.140 7.885 8.081 398,144 +0.00(+0.00%)
Oct 02, 2023 8.436 8.436 8.003 8.081 403,724 -0.36(-4.31%)
Sep 29, 2023 8.446 8.701 8.367 8.446 506,064 +0.08(+0.94%)
Sep 28, 2023 8.180 8.377 8.012 8.367 562,418 +0.19(+2.29%)
Sep 27, 2023 8.170 8.347 8.121 8.180 324,694 +0.07(+0.85%)
Sep 26, 2023 8.249 8.268 8.062 8.111 374,666 -0.14(-1.73%)
Sep 25, 2023 8.019 8.322 8.244 8.254 457,505 +0.15(+1.81%)
Sep 22, 2023 8.293 8.332 8.098 8.107 299,119 -0.11(-1.31%)
Sep 21, 2023 8.400 8.410 8.205 8.215 450,470 -0.24(-2.88%)
Sep 20, 2023 8.410 8.571 8.317 8.459 442,539 +0.09(+1.05%)
Sep 19, 2023 8.449 8.595 8.351 8.371 284,656 -0.07(-0.81%)
Sep 18, 2023 8.800 8.878 8.400 8.439 310,089 -0.31(-3.57%)
Sep 15, 2023 8.517 8.834 8.478 8.751 859,554 +0.23(+2.75%)
Sep 14, 2023 8.166 8.517 8.166 8.517 353,513 +0.41(+5.05%)
Sep 13, 2023 8.322 8.341 8.098 8.107 608,060 -0.19(-2.24%)
Sep 12, 2023 8.059 8.293 8.059 8.293 309,369 +0.21(+2.66%)
Sep 11, 2023 8.322 8.507 8.063 8.078 350,544 -0.20(-2.47%)
Sep 08, 2023 8.019 8.312 7.956 8.283 332,226 +0.23(+2.91%)
Sep 07, 2023 8.156 8.254 7.985 8.049 313,496 -0.16(-1.90%)
Sep 06, 2023 8.498 8.615 8.200 8.205 338,483 -0.38(-4.43%)
Sep 05, 2023 8.888 8.927 8.556 8.585 369,854 -0.37(-4.14%)
Sep 01, 2023 8.946 9.151 8.893 8.956 235,203 +0.09(+0.99%)
Aug 31, 2023 9.015 9.093 8.839 8.868 336,203 -0.11(-1.20%)
Aug 30, 2023 8.937 9.141 8.878 8.976 328,689 +0.06(+0.66%)
Aug 29, 2023 8.722 8.917 8.576 8.917 211,041 +0.21(+2.47%)
Aug 28, 2023 8.605 8.771 8.605 8.702 327,529 +0.13(+1.48%)
Aug 25, 2023 8.302 8.595 8.302 8.576 292,452 +0.31(+3.78%)
Aug 24, 2023 8.322 8.498 8.166 8.263 368,830 -0.19(-2.19%)
Aug 23, 2023 8.702 8.702 8.410 8.449 398,000 -0.24(-2.81%)
Aug 22, 2023 8.761 8.761 8.527 8.693 533,459 -0.02(-0.22%)
Aug 21, 2023 8.488 8.732 8.332 8.712 462,655 +0.19(+2.17%)
Aug 18, 2023 8.215 8.546 8.185 8.527 542,024 +0.27(+3.31%)
Aug 17, 2023 8.098 8.283 8.078 8.254 457,665 +0.17(+2.05%)
Aug 16, 2023 8.137 8.400 8.088 8.088 471,878 -0.04(-0.48%)
Aug 15, 2023 7.980 8.215 7.717 8.127 877,634 +0.20(+2.46%)
Aug 14, 2023 7.727 7.971 7.522 7.932 1,142,842 +0.18(+2.26%)
Aug 11, 2023 7.727 7.805 7.649 7.756 555,546 +0.01(+0.13%)
Aug 10, 2023 7.951 7.990 7.634 7.746 536,558 -0.21(-2.70%)
Aug 09, 2023 7.951 7.966 7.727 7.961 559,406 +0.01(+0.12%)
Aug 08, 2023 7.961 8.000 7.698 7.951 668,141 -0.05(-0.61%)
Aug 07, 2023 9.024 9.083 7.932 8.000 896,905 -0.96(-10.68%)
Aug 04, 2023 7.746 9.405 7.327 8.956 1,989,497 +0.80(+9.81%)
Aug 03, 2023 8.351 8.400 8.098 8.156 986,319 -0.20(-2.45%)
Aug 02, 2023 8.429 8.585 8.337 8.361 646,052 -0.19(-2.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.