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 )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 5.395 5.750 5.395 5.692 250,203 +0.26(+4.80%)
Dec 29, 2005 5.410 5.475 5.149 5.432 181,991 +0.07(+1.21%)
Dec 28, 2005 5.446 5.446 5.207 5.366 115,297 -0.22(-4.02%)
Dec 23, 2005 5.432 5.634 5.381 5.591 47,776 +0.11(+1.98%)
Dec 22, 2005 5.518 5.598 5.366 5.482 75,116 -0.05(-0.92%)
Dec 21, 2005 5.265 5.562 5.265 5.533 91,133 +0.32(+6.11%)
Dec 20, 2005 5.149 5.279 5.048 5.214 109,774 +0.05(+0.98%)
Dec 19, 2005 5.193 5.222 5.091 5.164 113,364 -0.09(-1.79%)
Dec 16, 2005 5.258 5.352 4.910 5.258 501,649 +0.01(+0.14%)
Dec 15, 2005 5.366 5.461 5.207 5.251 122,892 -0.16(-2.94%)
Dec 14, 2005 5.504 5.504 5.395 5.410 53,161 -0.08(-1.45%)
Dec 13, 2005 5.743 5.757 5.461 5.490 84,505 -0.21(-3.69%)
Dec 12, 2005 5.605 5.736 5.504 5.700 68,074 +0.15(+2.74%)
Dec 09, 2005 5.511 5.576 5.294 5.547 80,777 +0.08(+1.46%)
Dec 08, 2005 5.736 5.743 5.417 5.468 119,164 -0.22(-3.82%)
Dec 07, 2005 5.881 5.939 5.678 5.685 97,071 -0.15(-2.61%)
Dec 06, 2005 5.844 6.076 5.815 5.837 158,241 +0.06(+1.00%)
Dec 05, 2005 5.613 5.808 5.461 5.779 85,886 +0.16(+2.84%)
Dec 02, 2005 5.649 5.794 5.605 5.620 72,354 -0.06(-1.02%)
Dec 01, 2005 5.649 5.757 5.569 5.678 225,348 +0.12(+2.22%)
Nov 30, 2005 5.627 5.627 5.453 5.555 53,161 -0.06(-1.03%)
Nov 29, 2005 5.374 5.649 5.374 5.613 111,984 +0.19(+3.47%)
Nov 25, 2005 5.497 5.511 5.345 5.424 45,843 -0.09(-1.58%)
Nov 23, 2005 5.656 5.750 5.323 5.511 134,491 -0.19(-3.30%)
Nov 22, 2005 5.576 5.707 5.475 5.700 86,991 +0.08(+1.42%)
Nov 21, 2005 5.584 5.692 5.504 5.620 104,803 -0.01(-0.13%)
Nov 18, 2005 5.627 5.736 5.526 5.627 67,245 +0.09(+1.70%)
Nov 17, 2005 5.634 5.649 5.461 5.533 85,058 -0.03(-0.52%)
Nov 16, 2005 5.685 5.757 5.439 5.562 65,036 -0.13(-2.29%)
Nov 15, 2005 5.547 5.750 5.533 5.692 86,300 +0.16(+2.88%)
Nov 14, 2005 5.395 5.547 5.251 5.533 140,014 +0.14(+2.69%)
Nov 11, 2005 5.490 5.490 5.316 5.388 62,274 -0.17(-3.12%)
Nov 10, 2005 5.395 5.569 5.330 5.562 79,120 +0.12(+2.26%)
Nov 09, 2005 5.468 5.468 5.374 5.439 71,940 +0.02(+0.40%)
Nov 08, 2005 5.794 5.794 5.251 5.417 122,478 -0.30(-5.32%)
Nov 07, 2005 5.729 6.018 5.540 5.721 117,369 -0.04(-0.75%)
Nov 04, 2005 5.794 5.815 5.649 5.765 62,965 +0.03(+0.50%)
Nov 03, 2005 5.808 5.815 5.656 5.736 58,684 +0.04(+0.76%)
Nov 02, 2005 5.497 5.823 5.497 5.692 134,077 +0.15(+2.75%)
Nov 01, 2005 5.584 5.700 5.504 5.540 54,404 -0.11(-1.92%)
Oct 31, 2005 5.359 5.707 5.352 5.649 52,194 +0.31(+5.83%)
Oct 28, 2005 5.345 5.366 5.251 5.337 81,606 +0.05(+0.96%)
Oct 27, 2005 5.721 5.721 5.287 5.287 165,559 -0.44(-7.71%)
Oct 26, 2005 5.613 5.765 5.591 5.729 56,613 +0.07(+1.15%)
Oct 25, 2005 5.627 5.678 5.475 5.663 52,885 -0.02(-0.38%)
Oct 24, 2005 5.432 5.685 5.403 5.685 72,354 +0.27(+4.95%)
Oct 21, 2005 5.366 5.446 5.366 5.417 57,165 +0.01(+0.27%)
Oct 20, 2005 5.504 5.504 5.345 5.403 69,731 -0.14(-2.48%)
Oct 19, 2005 5.287 5.547 5.222 5.540 67,521 +0.26(+4.94%)
Oct 18, 2005 5.446 5.475 5.251 5.279 43,357 -0.13(-2.41%)
Oct 17, 2005 5.497 5.497 5.345 5.410 59,098 -0.10(-1.84%)
Oct 14, 2005 5.526 5.526 5.432 5.511 55,646 +0.01(+0.13%)
Oct 13, 2005 5.352 5.518 5.222 5.504 187,652 +0.17(+3.26%)
Oct 12, 2005 5.410 5.410 5.120 5.330 177,296 -0.09(-1.74%)
Oct 11, 2005 5.439 5.576 5.417 5.424 128,553 -0.01(-0.27%)
Oct 10, 2005 5.620 5.642 5.439 5.439 335,537 -0.13(-2.34%)
Oct 07, 2005 5.642 5.685 5.526 5.569 367,020 -0.01(-0.13%)
Oct 06, 2005 5.671 5.743 5.511 5.576 298,117 -0.14(-2.41%)
Oct 05, 2005 5.815 5.902 5.591 5.714 244,956 -0.14(-2.35%)
Oct 04, 2005 5.917 6.069 5.852 5.852 99,280 -0.01(-0.25%)
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.