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 )

8.920 -0.400 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2006 8.111 8.582 8.111 8.531 349,346 +0.49(+6.13%)
Nov 29, 2006 7.966 8.060 7.865 8.039 308,386 +0.11(+1.37%)
Nov 28, 2006 7.887 7.945 7.887 7.930 204,847 +0.04(+0.46%)
Nov 27, 2006 7.908 7.908 7.771 7.894 128,921 +0.07(+0.93%)
Nov 24, 2006 7.843 7.916 7.793 7.821 123,908 -0.09(-1.19%)
Nov 22, 2006 7.952 7.974 7.887 7.916 87,148 -0.01(-0.18%)
Nov 21, 2006 7.858 7.930 7.850 7.930 95,200 +0.09(+1.11%)
Nov 20, 2006 7.872 7.981 7.843 7.843 145,398 -0.02(-0.28%)
Nov 17, 2006 7.966 7.966 7.771 7.865 102,924 -0.10(-1.27%)
Nov 16, 2006 7.720 7.966 7.713 7.966 228,979 +0.21(+2.71%)
Nov 15, 2006 7.764 7.771 7.713 7.756 146,188 +0.01(+0.09%)
Nov 14, 2006 7.756 7.764 7.604 7.749 338,124 +0.02(+0.28%)
Nov 13, 2006 7.554 7.727 7.546 7.727 308,701 +0.12(+1.62%)
Nov 10, 2006 7.525 7.619 7.510 7.604 526,722 +0.07(+0.86%)
Nov 09, 2006 7.640 7.677 7.459 7.539 182,713 -0.09(-1.23%)
Nov 08, 2006 7.459 7.669 7.423 7.633 321,754 +0.14(+1.93%)
Nov 07, 2006 7.242 7.539 7.119 7.488 652,791 +0.52(+7.48%)
Nov 06, 2006 7.068 7.083 6.887 6.967 67,680 +0.00(+0.00%)
Nov 03, 2006 6.952 7.090 6.786 6.967 162,374 +0.07(+0.94%)
Nov 02, 2006 6.750 7.003 6.641 6.902 217,864 +0.09(+1.38%)
Nov 01, 2006 6.996 7.061 6.728 6.808 118,317 -0.22(-3.09%)
Oct 31, 2006 7.003 7.047 6.844 7.025 814,673 +0.00(+0.00%)
Oct 30, 2006 6.648 7.119 6.619 7.025 90,887 +0.33(+4.86%)
Oct 27, 2006 6.663 6.764 6.663 6.699 57,998 -0.01(-0.22%)
Oct 26, 2006 6.728 6.837 6.655 6.713 93,881 +0.05(+0.76%)
Oct 25, 2006 6.692 6.866 6.612 6.663 33,785 -0.06(-0.86%)
Oct 24, 2006 6.721 6.764 6.576 6.721 35,935 -0.05(-0.75%)
Oct 23, 2006 6.655 6.800 6.576 6.771 111,133 +0.06(+0.86%)
Oct 20, 2006 6.894 6.894 6.677 6.713 42,176 -0.13(-1.90%)
Oct 19, 2006 6.721 6.894 6.663 6.844 77,691 +0.12(+1.83%)
Oct 18, 2006 6.793 6.923 6.677 6.721 98,628 -0.05(-0.75%)
Oct 17, 2006 6.837 6.894 6.757 6.771 89,239 -0.12(-1.79%)
Oct 16, 2006 6.996 7.010 6.829 6.894 115,946 -0.09(-1.24%)
Oct 13, 2006 6.945 7.083 6.837 6.981 59,809 +0.07(+1.05%)
Oct 12, 2006 7.003 7.090 6.858 6.909 158,253 -0.03(-0.42%)
Oct 11, 2006 6.909 7.068 6.837 6.938 62,345 -0.09(-1.34%)
Oct 10, 2006 7.097 7.097 6.923 7.032 45,254 -0.07(-0.92%)
Oct 09, 2006 7.032 7.097 6.902 7.097 41,819 +0.02(+0.31%)
Oct 06, 2006 6.974 7.097 6.923 7.076 112,102 +0.05(+0.72%)
Oct 05, 2006 6.952 7.039 6.800 7.025 83,348 +0.15(+2.21%)
Oct 04, 2006 6.663 6.902 6.525 6.873 60,087 +0.21(+3.15%)
Oct 03, 2006 6.663 6.873 6.518 6.663 44,716 -0.04(-0.65%)
Oct 02, 2006 6.808 6.952 6.612 6.706 27,776 -0.13(-1.91%)
Sep 29, 2006 7.010 7.061 6.751 6.837 114,669 -0.13(-1.87%)
Sep 28, 2006 6.981 7.039 6.844 6.967 29,484 +0.01(+0.21%)
Sep 27, 2006 6.880 6.967 6.851 6.952 63,368 +0.04(+0.52%)
Sep 26, 2006 6.931 6.952 6.822 6.916 62,662 +0.01(+0.10%)
Sep 25, 2006 6.974 7.054 6.858 6.909 65,387 -0.08(-1.14%)
Sep 22, 2006 6.945 7.148 6.699 6.989 90,223 +0.01(+0.10%)
Sep 21, 2006 7.061 7.061 6.923 6.981 33,842 -0.07(-1.03%)
Sep 20, 2006 7.054 7.097 6.931 7.054 43,042 +0.07(+1.04%)
Sep 19, 2006 6.974 7.018 6.641 6.981 76,617 -0.01(-0.10%)
Sep 18, 2006 7.018 7.018 6.844 6.989 33,234 -0.03(-0.41%)
Sep 15, 2006 6.989 7.170 6.598 7.018 293,057 +0.11(+1.57%)
Sep 14, 2006 6.866 6.931 6.808 6.909 35,038 -0.01(-0.10%)
Sep 13, 2006 6.880 6.923 6.800 6.916 37,763 +0.00(+0.00%)
Sep 12, 2006 6.721 6.923 6.619 6.916 42,500 +0.22(+3.36%)
Sep 11, 2006 6.808 6.894 6.641 6.692 53,217 -0.14(-2.01%)
Sep 08, 2006 6.967 7.003 6.822 6.829 62,512 -0.17(-2.48%)
Sep 07, 2006 7.054 7.054 6.952 7.003 70,007 -0.07(-0.92%)
Sep 06, 2006 6.931 7.097 6.931 7.068 122,617 +0.07(+1.04%)
Sep 05, 2006 6.938 7.058 6.757 6.996 140,357 +0.08(+1.15%)
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.