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: 2:41 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 (%)
Jul 31, 2009 0.4378 0.4449 0.3661 0.4091 365,240 +0.03(+7.55%)
Jul 30, 2009 0.4163 0.4594 0.3804 0.3804 137,777 -0.01(-3.64%)
Jul 29, 2009 0.4235 0.4378 0.3876 0.3948 83,005 -0.02(-5.17%)
Jul 28, 2009 0.4163 0.4163 0.3733 0.4163 158,027 +0.02(+5.45%)
Jul 27, 2009 0.3876 0.4091 0.3808 0.3948 632,040 +0.01(+1.85%)
Jul 24, 2009 0.3876 0.3948 0.3876 0.3876 148,906 -0.00(-0.64%)
Jul 23, 2009 0.3948 0.4378 0.3876 0.3901 108,898 +0.02(+6.36%)
Jul 22, 2009 0.3948 0.3948 0.3668 0.3668 194,904 -0.01(-3.59%)
Jul 21, 2009 0.3595 0.4164 0.3595 0.3804 349,040 +0.02(+5.98%)
Jul 20, 2009 0.3804 0.4019 0.3590 0.3590 226,623 -0.01(-1.96%)
Jul 17, 2009 0.4019 0.4091 0.3661 0.3661 425,076 -0.01(-3.75%)
Jul 16, 2009 0.3803 0.4055 0.3732 0.3804 148,978 +0.00(+0.00%)
Jul 15, 2009 0.3948 0.4019 0.3625 0.3804 92,999 +0.02(+6.00%)
Jul 14, 2009 0.3948 0.4235 0.3589 0.3589 166,103 -0.04(-9.09%)
Jul 13, 2009 0.4235 0.4235 0.3733 0.3948 255,396 +0.00(+0.00%)
Jul 10, 2009 0.3951 0.4235 0.3804 0.3948 85,439 -0.00(-0.09%)
Jul 09, 2009 0.3804 0.4156 0.3804 0.3951 134,138 +0.02(+5.87%)
Jul 08, 2009 0.4091 0.4522 0.3732 0.3732 76,255 -0.03(-7.14%)
Jul 07, 2009 0.4307 0.4416 0.4019 0.4019 114,166 -0.03(-6.68%)
Jul 06, 2009 0.4378 0.4881 0.4307 0.4307 216,869 -0.02(-4.75%)
Jul 02, 2009 0.4307 0.4809 0.4307 0.4522 75,339 +0.04(+10.53%)
Jul 01, 2009 0.4163 0.4450 0.4091 0.4091 52,145 +0.00(+0.00%)
Jun 30, 2009 0.4651 0.4651 0.3876 0.4091 293,216 -0.04(-9.52%)
Jun 29, 2009 0.4665 0.4881 0.4235 0.4522 500,402 +0.04(+10.53%)
Jun 26, 2009 0.5886 0.6029 0.3733 0.4091 6,426,492 -0.19(-32.14%)
Jun 25, 2009 0.5670 0.6173 0.5599 0.6029 123,856 +0.04(+6.50%)
Jun 24, 2009 0.6317 0.6317 0.5527 0.5661 257,970 -0.06(-9.34%)
Jun 23, 2009 0.6245 0.6460 0.5957 0.6245 128,582 -0.02(-3.33%)
Jun 22, 2009 0.7034 0.7321 0.6460 0.6460 183,994 -0.05(-7.22%)
Jun 19, 2009 0.7034 0.7178 0.6677 0.6962 253,439 +0.01(+1.04%)
Jun 18, 2009 0.6245 0.6891 0.6245 0.6891 89,119 +0.06(+9.09%)
Jun 17, 2009 0.6460 0.6603 0.5886 0.6316 256,878 -0.01(-2.22%)
Jun 16, 2009 0.6747 0.7034 0.6460 0.6460 89,590 -0.01(-1.10%)
Jun 15, 2009 0.6532 0.6747 0.6532 0.6532 74,464 +0.00(+0.00%)
Jun 12, 2009 0.6603 0.6675 0.6316 0.6532 94,126 +0.01(+2.25%)
Jun 11, 2009 0.6316 0.6592 0.6030 0.6388 104,687 +0.02(+3.49%)
Jun 10, 2009 0.6532 0.6532 0.5957 0.6173 195,621 -0.02(-3.37%)
Jun 09, 2009 0.7321 0.7321 0.6388 0.6388 190,673 -0.06(-8.25%)
Jun 08, 2009 0.7393 0.7537 0.6891 0.6962 92,936 -0.06(-7.62%)
Jun 05, 2009 0.7033 0.7824 0.6747 0.7537 120,593 +0.06(+8.25%)
Jun 04, 2009 0.6891 0.7106 0.6747 0.6962 96,042 +0.02(+3.19%)
Jun 03, 2009 0.6675 0.6962 0.5886 0.6747 132,958 +0.00(+0.00%)
Jun 02, 2009 0.7106 0.7178 0.6603 0.6747 134,836 -0.04(-6.00%)
Jun 01, 2009 0.7034 0.7178 0.6819 0.7178 87,221 +0.04(+5.26%)
May 29, 2009 0.7608 0.6962 0.6675 0.6819 142,755 -0.01(-2.06%)
May 28, 2009 0.7608 0.7608 0.6891 0.6962 118,346 -0.06(-7.62%)
May 27, 2009 0.7465 0.7895 0.7465 0.7537 156,014 -0.05(-6.25%)
May 26, 2009 0.7608 0.8039 0.7393 0.8039 256,647 +0.05(+6.67%)
May 22, 2009 0.6173 0.7537 0.6173 0.7537 350,131 +0.14(+22.09%)
May 21, 2009 0.7034 0.7106 0.6101 0.6173 164,362 -0.09(-13.13%)
May 20, 2009 0.7895 0.7895 0.7034 0.7106 365,526 -0.04(-5.71%)
May 19, 2009 0.8183 0.8183 0.7465 0.7537 124,022 -0.04(-4.55%)
May 18, 2009 0.7895 0.8183 0.7680 0.7895 84,077 +0.04(+4.76%)
May 15, 2009 0.7967 0.7967 0.7537 0.7537 288,228 -0.04(-5.41%)
May 14, 2009 0.6891 0.8182 0.6891 0.7967 201,039 +0.08(+11.00%)
May 13, 2009 0.8613 0.8829 0.6891 0.7178 223,035 -0.17(-18.70%)
May 12, 2009 0.8254 0.8900 0.7321 0.8829 206,568 +0.07(+8.85%)
May 11, 2009 0.6891 0.8398 0.6460 0.8111 344,293 +0.12(+17.71%)
May 08, 2009 0.5742 0.7752 0.5741 0.6891 681,832 +0.13(+23.08%)
May 07, 2009 0.5670 0.5814 0.5383 0.5599 160,528 +0.02(+4.00%)
May 06, 2009 0.5599 0.5670 0.5168 0.5383 141,612 +0.01(+1.35%)
May 05, 2009 0.5670 0.6245 0.5096 0.5311 311,273 -0.04(-7.50%)
May 04, 2009 0.5670 0.6747 0.4594 0.5742 317,328 +0.08(+15.94%)
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.