Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Mercer Intl Inc (NQ: MERC )

6.880 -0.010 (-0.15%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.800 6.980 6.690 6.890 522,996 +0.12(+1.77%)
Sep 30, 2024 6.600 6.800 6.550 6.770 675,022 +0.14(+2.11%)
Sep 27, 2024 6.420 6.680 6.355 6.630 423,366 +0.28(+4.41%)
Sep 26, 2024 6.310 6.360 6.210 6.350 402,876 +0.12(+1.93%)
Sep 25, 2024 6.320 6.320 6.165 6.230 418,279 -0.18(-2.81%)
Sep 24, 2024 6.410 6.525 6.360 6.410 522,722 +0.04(+0.63%)
Sep 23, 2024 6.390 6.520 6.285 6.370 652,981 +0.07(+1.11%)
Sep 20, 2024 6.380 6.500 6.210 6.300 8,704,657 -0.14(-2.17%)
Sep 19, 2024 6.540 6.640 6.295 6.440 784,679 +0.05(+0.78%)
Sep 18, 2024 6.430 6.680 6.320 6.390 741,689 -0.05(-0.78%)
Sep 17, 2024 6.440 6.530 6.260 6.440 1,089,471 +0.06(+0.94%)
Sep 16, 2024 6.700 6.720 6.280 6.380 724,932 -0.36(-5.34%)
Sep 13, 2024 6.480 6.740 6.320 6.740 621,541 +0.33(+5.15%)
Sep 12, 2024 6.200 6.540 6.110 6.410 491,706 +0.28(+4.57%)
Sep 11, 2024 6.040 6.171 5.860 6.130 701,677 -0.00(-0.08%)
Sep 10, 2024 6.440 6.465 6.090 6.135 795,898 -0.29(-4.44%)
Sep 09, 2024 5.590 6.560 5.530 6.420 1,602,715 +0.74(+13.03%)
Sep 06, 2024 5.790 6.070 5.620 5.680 827,627 +0.03(+0.53%)
Sep 05, 2024 5.640 5.719 5.330 5.650 699,358 +0.05(+0.89%)
Sep 04, 2024 5.800 5.880 5.560 5.600 683,203 -0.23(-3.95%)
Sep 03, 2024 5.910 6.170 5.830 5.830 557,494 -0.17(-2.83%)
Aug 30, 2024 5.960 6.040 5.880 6.000 641,319 +0.04(+0.67%)
Aug 29, 2024 5.910 6.050 5.900 5.960 201,235 +0.06(+1.02%)
Aug 28, 2024 6.030 6.090 5.880 5.900 243,687 -0.15(-2.48%)
Aug 27, 2024 6.110 6.130 5.980 6.050 360,099 -0.08(-1.31%)
Aug 26, 2024 6.320 6.365 6.080 6.130 306,852 -0.14(-2.23%)
Aug 23, 2024 6.210 6.445 6.105 6.270 331,600 +0.14(+2.28%)
Aug 22, 2024 6.230 6.340 6.060 6.130 285,991 -0.12(-1.92%)
Aug 21, 2024 6.180 6.370 6.090 6.250 315,371 +0.09(+1.46%)
Aug 20, 2024 6.410 6.430 6.120 6.160 253,483 -0.25(-3.90%)
Aug 19, 2024 6.200 6.440 6.200 6.410 248,934 +0.21(+3.39%)
Aug 16, 2024 6.190 6.280 6.100 6.200 237,048 -0.04(-0.64%)
Aug 15, 2024 6.410 6.480 6.190 6.240 266,867 -0.05(-0.79%)
Aug 14, 2024 6.540 6.550 6.270 6.290 241,636 -0.26(-3.97%)
Aug 13, 2024 6.320 6.690 6.310 6.550 275,774 +0.25(+3.97%)
Aug 12, 2024 6.910 6.925 6.300 6.300 342,073 -0.63(-9.09%)
Aug 09, 2024 6.520 7.350 6.520 6.930 468,320 +0.36(+5.48%)
Aug 08, 2024 6.450 6.630 6.180 6.570 387,043 +0.07(+1.08%)
Aug 07, 2024 6.590 6.690 6.470 6.500 314,035 +0.04(+0.62%)
Aug 06, 2024 6.500 6.695 6.450 6.460 236,170 -0.02(-0.31%)
Aug 05, 2024 6.480 6.600 6.280 6.480 394,847 -0.21(-3.14%)
Aug 02, 2024 7.030 7.030 6.590 6.690 553,018 -0.36(-5.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.