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, 2011 4.019 4.403 4.019 4.295 1,050,541 +0.43(+11.05%)
Nov 29, 2011 3.990 3.990 3.839 3.867 596,630 -0.09(-2.38%)
Nov 28, 2011 4.012 4.077 3.853 3.961 274,659 +0.04(+0.92%)
Nov 25, 2011 4.027 4.114 3.908 3.925 87,620 -0.15(-3.73%)
Nov 23, 2011 4.193 4.215 3.998 4.077 612,943 -0.17(-3.92%)
Nov 22, 2011 4.186 4.287 4.121 4.244 225,717 +0.04(+1.03%)
Nov 21, 2011 4.150 4.273 4.128 4.200 326,254 -0.03(-0.68%)
Nov 18, 2011 4.244 4.291 4.128 4.229 438,379 +0.01(+0.17%)
Nov 17, 2011 4.280 4.316 4.135 4.222 233,546 -0.09(-2.02%)
Nov 16, 2011 4.164 4.425 4.164 4.309 484,955 +0.12(+2.94%)
Nov 15, 2011 4.135 4.237 4.135 4.186 394,215 +0.01(+0.17%)
Nov 14, 2011 4.164 4.258 4.121 4.179 450,119 +0.00(+0.00%)
Nov 11, 2011 4.128 4.208 4.063 4.179 685,595 +0.12(+3.04%)
Nov 10, 2011 4.273 4.331 4.012 4.056 855,827 -0.18(-4.27%)
Nov 09, 2011 4.432 4.468 4.150 4.237 347,788 -0.30(-6.55%)
Nov 08, 2011 4.649 4.665 4.454 4.534 397,503 -0.11(-2.26%)
Nov 07, 2011 4.787 4.787 4.563 4.639 273,609 -0.17(-3.54%)
Nov 04, 2011 4.780 4.896 4.606 4.809 485,060 -0.12(-2.35%)
Nov 03, 2011 4.954 5.012 4.830 4.925 338,897 +0.02(+0.44%)
Nov 02, 2011 5.012 5.012 4.867 4.903 304,192 -0.06(-1.17%)
Nov 01, 2011 4.823 5.004 4.787 4.961 230,611 -0.02(-0.44%)
Oct 31, 2011 5.113 5.135 4.968 4.983 364,552 -0.19(-3.64%)
Oct 28, 2011 4.997 5.229 4.997 5.171 911,182 +0.13(+2.59%)
Oct 27, 2011 5.178 5.178 4.975 5.040 564,601 +0.09(+1.75%)
Oct 26, 2011 4.997 5.024 4.787 4.954 200,092 -0.03(-0.58%)
Oct 25, 2011 4.990 5.012 4.874 4.983 233,214 -0.05(-1.01%)
Oct 24, 2011 4.867 5.048 4.788 5.033 204,958 +0.18(+3.73%)
Oct 21, 2011 4.917 4.954 4.759 4.852 159,140 +0.06(+1.21%)
Oct 20, 2011 4.765 4.845 4.628 4.794 126,503 +0.04(+0.91%)
Oct 19, 2011 4.939 4.961 4.534 4.751 632,751 -0.22(-4.37%)
Oct 18, 2011 4.794 5.026 4.736 4.968 469,741 +0.07(+1.48%)
Oct 17, 2011 5.055 5.120 4.816 4.896 411,660 -0.37(-7.02%)
Oct 14, 2011 5.077 5.308 5.062 5.265 148,915 +0.26(+5.21%)
Oct 13, 2011 4.816 5.012 4.715 5.004 583,580 -0.34(-6.37%)
Oct 12, 2011 5.287 5.475 5.272 5.345 372,716 +0.14(+2.64%)
Oct 11, 2011 5.120 5.381 5.120 5.207 247,319 -0.01(-0.14%)
Oct 10, 2011 5.149 5.323 4.975 5.214 381,675 -0.07(-1.23%)
Oct 07, 2011 5.381 5.381 5.156 5.279 157,588 -0.06(-1.09%)
Oct 06, 2011 5.374 5.453 5.287 5.337 494,080 -0.07(-1.21%)
Oct 05, 2011 5.012 5.497 4.961 5.403 300,800 +0.38(+7.65%)
Oct 04, 2011 4.823 5.040 4.534 5.019 350,501 +0.14(+2.97%)
Oct 03, 2011 4.903 4.983 4.744 4.874 483,628 -0.05(-1.03%)
Sep 30, 2011 4.997 5.127 4.917 4.925 204,287 -0.20(-3.95%)
Sep 29, 2011 5.345 5.403 5.033 5.127 323,759 -0.08(-1.53%)
Sep 28, 2011 5.692 5.692 5.113 5.207 213,573 -0.47(-8.29%)
Sep 27, 2011 5.678 5.794 5.584 5.678 287,551 +0.11(+1.95%)
Sep 26, 2011 5.518 5.573 5.279 5.569 376,429 +0.15(+2.81%)
Sep 23, 2011 5.475 5.618 5.359 5.417 201,237 -0.07(-1.32%)
Sep 22, 2011 5.620 5.620 5.337 5.490 470,073 -0.30(-5.25%)
Sep 21, 2011 6.033 6.054 5.794 5.794 230,805 -0.25(-4.08%)
Sep 20, 2011 6.344 6.388 6.018 6.040 89,538 -0.30(-4.79%)
Sep 19, 2011 6.141 6.409 6.098 6.344 129,387 +0.04(+0.57%)
Sep 16, 2011 6.322 6.359 6.206 6.308 179,649 -0.02(-0.34%)
Sep 15, 2011 6.373 6.445 6.293 6.330 131,813 +0.06(+0.92%)
Sep 14, 2011 6.315 6.373 6.120 6.272 143,251 +0.00(+0.00%)
Sep 13, 2011 6.134 6.322 6.054 6.272 174,574 +0.14(+2.36%)
Sep 12, 2011 6.025 6.221 6.018 6.127 324,437 -0.02(-0.35%)
Sep 09, 2011 6.120 6.264 6.083 6.149 431,581 -0.09(-1.39%)
Sep 08, 2011 6.214 6.359 6.141 6.235 163,398 -0.01(-0.23%)
Sep 07, 2011 6.250 6.359 6.192 6.250 160,065 +0.09(+1.53%)
Sep 06, 2011 6.004 6.170 5.931 6.156 395,302 -0.02(-0.35%)
Sep 02, 2011 6.047 6.232 5.975 6.178 325,966 -0.06(-0.93%)
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.