Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Mercer Intl Inc (NQ: MERC )

6.420 -0.020 (-0.31%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jan 30, 2009 0.9762 1.048 0.9116 0.9187 53,194 -0.04(-4.48%)
Jan 29, 2009 1.034 1.062 0.9618 0.9618 84,974 -0.09(-8.22%)
Jan 28, 2009 1.012 1.105 1.005 1.048 66,589 +0.06(+5.80%)
Jan 27, 2009 1.062 1.141 0.9618 0.9905 180,629 -0.06(-6.12%)
Jan 26, 2009 1.055 1.134 1.041 1.055 43,530 +0.01(+0.69%)
Jan 23, 2009 1.055 1.170 1.026 1.048 46,914 -0.04(-3.95%)
Jan 22, 2009 1.134 1.199 1.091 1.091 51,180 -0.07(-6.17%)
Jan 21, 2009 1.098 1.184 1.077 1.163 41,779 +0.09(+8.00%)
Jan 20, 2009 1.141 1.206 1.069 1.077 99,323 -0.09(-7.41%)
Jan 16, 2009 1.148 1.235 1.113 1.163 75,283 +0.03(+2.53%)
Jan 15, 2009 1.134 1.156 1.077 1.134 55,318 -0.03(-2.47%)
Jan 14, 2009 1.278 1.299 1.163 1.163 87,620 -0.14(-10.99%)
Jan 13, 2009 1.278 1.321 1.278 1.306 47,332 +0.03(+2.25%)
Jan 12, 2009 1.328 1.414 1.256 1.278 122,931 -0.16(-11.00%)
Jan 09, 2009 1.493 1.608 1.421 1.436 112,062 -0.06(-3.85%)
Jan 08, 2009 1.486 1.500 1.457 1.493 158,469 +0.01(+0.48%)
Jan 07, 2009 1.507 1.601 1.450 1.486 84,952 -0.05(-3.27%)
Jan 06, 2009 1.457 1.565 1.436 1.536 120,536 +0.10(+7.00%)
Jan 05, 2009 1.457 1.507 1.335 1.436 202,546 -0.03(-1.96%)
Jan 02, 2009 1.371 1.479 1.292 1.464 115,276 +0.09(+6.25%)
Dec 31, 2008 1.177 1.385 1.177 1.378 265,204 +0.19(+16.36%)
Dec 30, 2008 1.170 1.213 1.170 1.184 114,298 +0.04(+3.13%)
Dec 29, 2008 1.184 1.292 1.120 1.148 174,103 -0.04(-3.03%)
Dec 26, 2008 1.263 1.314 1.170 1.184 150,788 -0.07(-5.71%)
Dec 24, 2008 1.335 1.335 1.249 1.256 161,291 -0.09(-6.42%)
Dec 23, 2008 1.436 1.436 1.328 1.342 73,236 -0.08(-5.56%)
Dec 22, 2008 1.464 1.514 1.342 1.421 150,172 -0.04(-2.94%)
Dec 19, 2008 1.550 1.579 1.439 1.464 240,871 +0.01(+0.49%)
Dec 18, 2008 1.500 1.608 1.457 1.457 79,056 -0.04(-2.40%)
Dec 17, 2008 1.550 1.665 1.486 1.493 221,509 -0.07(-4.59%)
Dec 16, 2008 1.550 1.615 1.471 1.565 147,698 +0.07(+4.81%)
Dec 15, 2008 1.550 1.615 1.436 1.493 91,955 -0.05(-3.26%)
Dec 12, 2008 1.436 1.687 1.436 1.543 117,207 +0.10(+6.97%)
Dec 11, 2008 1.514 1.615 1.428 1.443 141,903 -0.09(-6.07%)
Dec 10, 2008 1.550 1.701 1.392 1.536 139,761 +0.00(+0.00%)
Dec 09, 2008 1.579 1.644 1.514 1.536 90,821 -0.06(-3.60%)
Dec 08, 2008 1.507 1.780 1.357 1.593 171,920 +0.13(+8.82%)
Dec 05, 2008 1.421 1.500 1.364 1.464 206,532 +0.04(+3.03%)
Dec 04, 2008 1.457 1.471 1.421 1.421 240,392 -0.06(-4.35%)
Dec 03, 2008 1.593 1.715 1.457 1.486 273,599 -0.10(-6.33%)
Dec 02, 2008 1.428 1.586 1.378 1.586 135,020 +0.19(+13.92%)
Dec 01, 2008 1.601 1.601 1.349 1.392 178,038 -0.26(-15.65%)
Nov 28, 2008 1.601 1.665 1.586 1.651 76,980 -0.01(-0.86%)
Nov 26, 2008 1.565 1.674 1.256 1.665 152,570 +0.04(+2.66%)
Nov 25, 2008 1.809 1.809 1.479 1.622 86,672 -0.15(-8.50%)
Nov 24, 2008 1.364 1.773 1.321 1.773 333,623 +0.42(+31.38%)
Nov 21, 2008 1.213 1.349 1.148 1.349 171,243 +0.16(+13.25%)
Nov 20, 2008 1.184 1.220 1.156 1.191 236,799 +0.00(+0.00%)
Nov 19, 2008 1.220 1.306 1.184 1.191 176,132 -0.03(-2.35%)
Nov 18, 2008 1.191 1.227 1.191 1.220 101,034 +0.04(+3.03%)
Nov 17, 2008 1.235 1.278 1.184 1.184 87,611 -0.02(-1.79%)
Nov 14, 2008 1.392 1.436 1.191 1.206 110,962 -0.20(-14.29%)
Nov 13, 2008 1.314 1.436 0.6819 1.407 373,566 +0.10(+7.69%)
Nov 12, 2008 1.507 1.687 1.242 1.306 223,122 -0.22(-14.55%)
Nov 11, 2008 1.608 1.672 1.504 1.529 265,959 -0.05(-3.18%)
Nov 10, 2008 1.708 1.766 1.507 1.579 157,162 -0.07(-4.35%)
Nov 07, 2008 1.629 1.780 1.579 1.651 141,058 +0.04(+2.68%)
Nov 06, 2008 1.766 1.809 1.608 1.608 269,688 -0.17(-9.68%)
Nov 05, 2008 1.895 1.931 1.723 1.780 131,268 -0.14(-7.12%)
Nov 04, 2008 1.931 2.010 1.859 1.916 191,727 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.