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 )

6.440 +0.050 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2015 8.154 8.333 8.046 8.218 224,069 +0.02(+0.26%)
Aug 28, 2015 8.262 8.283 8.075 8.197 222,966 -0.03(-0.35%)
Aug 27, 2015 7.594 8.283 7.551 8.226 629,301 +0.75(+9.98%)
Aug 26, 2015 7.616 7.888 7.249 7.479 1,087,229 +0.31(+4.30%)
Aug 25, 2015 7.515 7.515 7.099 7.170 800,275 -0.17(-2.35%)
Aug 24, 2015 7.249 7.608 7.192 7.343 646,618 -0.32(-4.21%)
Aug 21, 2015 7.931 7.982 7.623 7.666 485,721 -0.34(-4.22%)
Aug 20, 2015 8.297 8.470 7.931 8.003 198,894 -0.32(-3.88%)
Aug 19, 2015 8.118 8.384 7.802 8.326 398,535 +0.19(+2.29%)
Aug 18, 2015 8.405 8.613 8.125 8.139 154,239 -0.24(-2.91%)
Aug 17, 2015 8.082 8.398 7.931 8.384 460,881 +0.26(+3.18%)
Aug 14, 2015 8.240 8.355 7.910 8.125 716,907 -0.17(-1.99%)
Aug 13, 2015 8.635 8.778 8.269 8.290 343,896 -0.31(-3.59%)
Aug 12, 2015 8.742 8.764 8.434 8.599 279,642 -0.19(-2.20%)
Aug 11, 2015 8.771 8.929 8.656 8.793 363,694 -0.03(-0.33%)
Aug 10, 2015 8.699 8.879 8.624 8.821 242,278 +0.12(+1.40%)
Aug 07, 2015 8.470 8.757 8.276 8.699 432,304 +0.19(+2.28%)
Aug 06, 2015 8.613 9.008 8.355 8.506 342,131 -0.15(-1.74%)
Aug 05, 2015 8.979 9.137 8.599 8.656 450,665 -0.25(-2.82%)
Aug 04, 2015 9.073 9.381 8.793 8.908 279,956 -0.20(-2.21%)
Aug 03, 2015 8.778 9.367 8.685 9.108 373,158 +0.43(+4.96%)
Jul 31, 2015 9.230 9.230 7.974 8.678 1,526,126 -0.35(-3.90%)
Jul 30, 2015 8.757 9.051 8.671 9.030 727,944 +0.27(+3.11%)
Jul 29, 2015 8.671 8.807 8.549 8.757 357,812 +0.10(+1.16%)
Jul 28, 2015 8.319 8.681 7.821 8.656 514,397 +0.41(+4.96%)
Jul 27, 2015 8.183 8.506 8.003 8.247 730,431 -0.28(-3.28%)
Jul 24, 2015 8.836 8.879 8.491 8.527 431,820 -0.35(-3.96%)
Jul 23, 2015 9.288 9.403 8.656 8.879 438,662 -0.41(-4.40%)
Jul 22, 2015 9.317 9.424 9.202 9.288 269,158 -0.03(-0.31%)
Jul 21, 2015 9.338 9.446 9.274 9.317 203,659 -0.02(-0.23%)
Jul 20, 2015 9.187 9.360 9.137 9.338 273,442 +0.05(+0.54%)
Jul 17, 2015 9.668 9.747 9.281 9.288 204,545 -0.35(-3.65%)
Jul 16, 2015 9.683 9.819 9.510 9.640 264,740 +0.06(+0.60%)
Jul 15, 2015 9.467 9.668 9.309 9.582 386,311 +0.12(+1.29%)
Jul 14, 2015 9.460 9.518 9.317 9.460 181,668 -0.01(-0.15%)
Jul 13, 2015 9.331 9.597 9.331 9.475 218,076 +0.24(+2.56%)
Jul 10, 2015 9.159 9.385 9.087 9.238 536,354 -0.10(-1.08%)
Jul 09, 2015 9.431 9.446 9.044 9.338 441,007 +0.02(+0.23%)
Jul 08, 2015 9.640 9.690 9.281 9.317 379,498 -0.37(-3.78%)
Jul 07, 2015 9.826 9.826 9.187 9.683 414,239 -0.15(-1.53%)
Jul 06, 2015 10.03 10.04 9.611 9.833 193,976 -0.24(-2.35%)
Jul 02, 2015 9.790 10.07 10.07 10.07 438,582 +0.29(+3.01%)
Jul 01, 2015 9.891 10.06 9.668 9.776 357,938 -0.04(-0.44%)
Jun 30, 2015 9.912 9.998 9.647 9.819 195,337 -0.04(-0.44%)
Jun 29, 2015 9.934 10.09 9.843 9.862 211,533 -0.24(-2.42%)
Jun 26, 2015 10.19 10.29 9.970 10.11 227,864 -0.03(-0.28%)
Jun 25, 2015 10.25 10.26 10.12 10.13 167,803 -0.07(-0.70%)
Jun 24, 2015 10.27 10.46 10.16 10.21 185,848 +0.04(+0.35%)
Jun 23, 2015 10.21 10.22 10.06 10.17 595,713 +0.01(+0.07%)
Jun 22, 2015 10.07 10.19 10.01 10.16 273,762 +0.09(+0.93%)
Jun 19, 2015 9.711 10.23 9.632 10.07 390,622 +0.38(+3.93%)
Jun 18, 2015 9.754 9.884 9.640 9.690 110,321 -0.04(-0.37%)
Jun 17, 2015 9.955 10.04 9.625 9.726 253,572 -0.24(-2.45%)
Jun 16, 2015 10.01 10.06 9.912 9.970 137,205 -0.06(-0.64%)
Jun 15, 2015 10.19 10.19 9.923 10.03 233,313 -0.19(-1.89%)
Jun 12, 2015 10.20 10.31 10.13 10.23 148,857 +0.02(+0.21%)
Jun 11, 2015 10.07 10.22 9.845 10.21 157,227 +0.16(+1.57%)
Jun 10, 2015 10.19 10.26 9.984 10.05 117,436 -0.06(-0.57%)
Jun 09, 2015 10.07 10.15 9.934 10.11 194,873 +0.07(+0.72%)
Jun 08, 2015 10.19 10.19 9.927 10.03 205,711 -0.19(-1.83%)
Jun 05, 2015 10.21 10.31 10.08 10.22 118,860 +0.03(+0.28%)
Jun 04, 2015 10.36 10.48 10.07 10.19 170,151 -0.20(-1.93%)
Jun 03, 2015 10.39 10.55 10.27 10.39 449,828 +0.02(+0.21%)
Jun 02, 2015 10.38 10.47 10.23 10.37 244,489 -0.02(-0.21%)
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.