Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2015 10.16 10.32 9.980 10.18 284,635 +0.03(+0.28%)
May 28, 2015 10.13 10.17 9.984 10.15 195,975 -0.01(-0.07%)
May 27, 2015 10.01 10.21 9.869 10.16 270,772 +0.15(+1.51%)
May 26, 2015 10.19 10.23 9.912 10.01 218,339 -0.26(-2.52%)
May 22, 2015 10.29 10.26 10.26 10.26 120,651 -0.08(-0.76%)
May 21, 2015 10.29 10.45 10.20 10.34 257,542 +0.04(+0.35%)
May 20, 2015 10.41 10.41 10.11 10.31 209,728 -0.09(-0.90%)
May 19, 2015 10.36 10.49 10.15 10.40 276,668 -0.06(-0.62%)
May 18, 2015 10.09 10.49 10.06 10.47 241,189 +0.29(+2.89%)
May 15, 2015 10.44 10.52 10.10 10.17 194,703 -0.26(-2.48%)
May 14, 2015 10.31 10.49 10.24 10.43 220,055 +0.14(+1.40%)
May 13, 2015 10.31 10.33 10.10 10.29 205,622 +0.05(+0.49%)
May 12, 2015 9.855 10.25 9.690 10.24 271,991 +0.21(+2.08%)
May 11, 2015 10.06 10.11 9.956 10.03 260,634 -0.08(-0.78%)
May 08, 2015 10.24 10.33 10.03 10.11 339,290 +0.17(+1.66%)
May 07, 2015 9.927 10.02 9.798 9.941 565,116 -0.06(-0.65%)
May 06, 2015 10.23 10.23 9.977 10.01 426,764 -0.17(-1.69%)
May 05, 2015 10.24 10.28 10.03 10.18 386,740 -0.04(-0.35%)
May 04, 2015 10.23 10.35 10.15 10.21 477,267 -0.02(-0.21%)
May 01, 2015 10.09 10.59 9.331 10.24 842,821 -0.03(-0.28%)
Apr 30, 2015 10.47 10.54 10.19 10.26 312,534 -0.22(-2.12%)
Apr 29, 2015 10.29 10.55 10.11 10.49 458,892 +0.14(+1.39%)
Apr 28, 2015 10.21 10.34 9.999 10.34 538,137 +0.17(+1.69%)
Apr 27, 2015 10.39 10.41 10.11 10.17 370,593 -0.19(-1.80%)
Apr 24, 2015 10.39 10.39 10.16 10.36 355,514 -0.07(-0.65%)
Apr 23, 2015 10.10 10.45 10.06 10.43 577,544 +0.31(+3.01%)
Apr 22, 2015 10.24 10.26 10.07 10.12 233,563 -0.14(-1.33%)
Apr 21, 2015 10.21 10.34 10.06 10.26 355,449 +0.04(+0.42%)
Apr 20, 2015 10.71 10.74 10.09 10.21 420,409 -0.50(-4.63%)
Apr 17, 2015 10.68 10.72 10.44 10.71 301,376 +0.02(+0.20%)
Apr 16, 2015 10.92 10.95 10.62 10.69 206,246 -0.24(-2.17%)
Apr 15, 2015 10.92 10.95 10.78 10.92 523,652 +0.08(+0.73%)
Apr 14, 2015 10.90 10.95 10.76 10.85 391,972 -0.01(-0.07%)
Apr 13, 2015 10.60 10.90 10.56 10.85 473,334 +0.30(+2.86%)
Apr 10, 2015 10.70 10.73 10.54 10.55 276,253 -0.13(-1.21%)
Apr 09, 2015 10.64 10.85 10.55 10.68 267,373 +0.04(+0.41%)
Apr 08, 2015 10.52 10.79 10.51 10.64 237,611 +0.08(+0.75%)
Apr 07, 2015 10.88 10.95 10.49 10.56 417,284 -0.37(-3.41%)
Apr 06, 2015 11.06 11.19 10.85 10.93 610,753 -0.14(-1.23%)
Apr 02, 2015 11.27 11.07 11.07 11.07 648,120 -0.19(-1.72%)
Apr 01, 2015 11.05 11.31 10.80 11.26 911,211 +0.24(+2.15%)
Mar 31, 2015 10.60 11.13 10.50 11.02 958,034 +0.42(+3.99%)
Mar 30, 2015 10.36 10.62 10.36 10.60 1,018,622 +0.27(+2.64%)
Mar 27, 2015 10.31 10.49 10.31 10.33 346,312 +0.03(+0.28%)
Mar 26, 2015 10.28 10.41 10.16 10.30 391,334 +0.04(+0.42%)
Mar 25, 2015 10.31 10.37 10.16 10.26 580,895 -0.01(-0.07%)
Mar 24, 2015 9.948 10.30 9.905 10.26 431,792 +0.30(+3.03%)
Mar 23, 2015 10.29 10.36 9.941 9.963 417,311 -0.33(-3.21%)
Mar 20, 2015 10.17 10.39 10.08 10.29 799,806 +0.23(+2.28%)
Mar 19, 2015 10.06 10.11 9.948 10.06 427,787 -0.06(-0.57%)
Mar 18, 2015 10.10 10.29 10.03 10.12 1,242,126 +0.02(+0.21%)
Mar 17, 2015 10.02 10.27 9.970 10.10 664,653 +0.08(+0.79%)
Mar 16, 2015 9.970 10.14 9.912 10.02 549,693 +0.01(+0.14%)
Mar 13, 2015 9.934 10.12 9.877 10.01 284,540 -0.04(-0.43%)
Mar 12, 2015 10.16 10.26 10.01 10.05 364,973 -0.04(-0.36%)
Mar 11, 2015 9.970 10.12 9.876 10.08 596,250 +0.20(+2.03%)
Mar 10, 2015 10.37 10.54 9.862 9.884 727,153 -0.53(-5.10%)
Mar 09, 2015 10.26 10.73 10.26 10.41 849,223 +0.15(+1.47%)
Mar 06, 2015 9.848 10.34 9.848 10.26 1,226,869 +0.36(+3.62%)
Mar 05, 2015 9.920 10.03 9.805 9.905 376,850 +0.01(+0.07%)
Mar 04, 2015 9.855 9.963 9.697 9.898 794,943 +0.04(+0.44%)
Mar 03, 2015 10.05 10.18 9.848 9.855 1,084,650 -0.19(-1.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.