Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 5.960 6.128 5.899 6.082 126,052 +0.15(+2.57%)
Jun 29, 2016 5.937 5.953 5.792 5.930 247,829 +0.08(+1.30%)
Jun 28, 2016 5.930 6.021 5.754 5.853 317,498 -0.02(-0.26%)
Jun 27, 2016 5.808 5.884 5.655 5.869 421,406 -0.02(-0.26%)
Jun 24, 2016 5.968 6.174 5.693 5.884 406,400 -0.31(-5.04%)
Jun 23, 2016 6.135 6.273 6.105 6.196 233,125 +0.12(+1.94%)
Jun 22, 2016 6.056 6.144 6.011 6.078 177,250 +0.03(+0.50%)
Jun 21, 2016 6.183 6.183 5.913 6.048 263,155 -0.11(-1.83%)
Jun 20, 2016 6.191 6.274 6.131 6.161 120,374 +0.03(+0.49%)
Jun 17, 2016 6.108 6.326 6.011 6.131 296,627 -0.01(-0.12%)
Jun 16, 2016 6.063 6.168 5.973 6.138 295,570 +0.04(+0.62%)
Jun 15, 2016 6.131 6.282 6.011 6.101 319,217 +0.02(+0.37%)
Jun 14, 2016 6.334 6.356 6.048 6.078 234,752 -0.26(-4.03%)
Jun 13, 2016 6.649 6.649 6.326 6.334 281,812 -0.35(-5.28%)
Jun 10, 2016 6.754 6.822 6.754 6.687 166,406 -0.14(-1.98%)
Jun 09, 2016 6.957 7.002 6.822 6.822 156,121 -0.18(-2.58%)
Jun 08, 2016 7.032 7.047 6.800 7.002 156,241 -0.02(-0.32%)
Jun 07, 2016 7.070 7.160 6.995 7.025 142,539 -0.05(-0.64%)
Jun 06, 2016 6.882 7.070 6.762 7.070 463,111 +0.22(+3.18%)
Jun 03, 2016 6.762 6.965 6.627 6.852 381,117 +0.10(+1.45%)
Jun 02, 2016 6.747 6.860 6.533 6.754 290,021 -0.02(-0.22%)
Jun 01, 2016 6.747 6.837 6.537 6.769 313,018 +0.00(+0.00%)
May 31, 2016 6.815 6.905 6.499 6.769 472,794 -0.08(-1.21%)
May 27, 2016 6.762 6.852 6.852 6.852 295,608 +0.14(+2.01%)
May 26, 2016 6.769 6.927 6.664 6.717 331,161 +0.01(+0.11%)
May 25, 2016 6.582 6.747 6.567 6.709 250,048 +0.14(+2.17%)
May 24, 2016 6.664 6.698 6.514 6.567 258,064 -0.08(-1.24%)
May 23, 2016 6.709 6.867 6.627 6.649 193,997 -0.05(-0.67%)
May 20, 2016 6.702 6.905 6.454 6.694 235,813 +0.01(+0.11%)
May 19, 2016 6.266 6.739 6.198 6.687 394,186 +0.36(+5.70%)
May 18, 2016 6.386 6.454 6.236 6.326 293,315 -0.11(-1.64%)
May 17, 2016 6.469 6.604 6.343 6.431 121,263 -0.05(-0.81%)
May 16, 2016 6.461 6.627 6.450 6.484 220,438 +0.08(+1.17%)
May 13, 2016 6.379 6.499 6.277 6.409 280,696 -0.01(-0.12%)
May 12, 2016 6.582 6.634 6.349 6.416 157,466 -0.15(-2.29%)
May 11, 2016 6.582 6.717 6.507 6.567 137,675 -0.07(-1.02%)
May 10, 2016 6.687 6.845 6.514 6.634 246,131 -0.05(-0.67%)
May 09, 2016 6.567 6.724 6.319 6.679 228,995 +0.12(+1.83%)
May 06, 2016 6.416 6.634 6.341 6.559 275,151 +0.10(+1.51%)
May 05, 2016 6.431 6.461 6.311 6.461 317,230 +0.06(+0.94%)
May 04, 2016 6.236 6.446 6.221 6.401 248,792 +0.05(+0.71%)
May 03, 2016 6.394 6.507 6.191 6.356 312,421 -0.08(-1.28%)
May 02, 2016 6.349 6.469 6.176 6.439 302,648 +0.13(+2.02%)
Apr 29, 2016 6.461 6.709 5.357 6.311 877,550 -0.87(-12.13%)
Apr 28, 2016 7.265 7.401 7.115 7.183 225,952 -0.05(-0.73%)
Apr 27, 2016 7.325 7.431 7.179 7.235 209,750 -0.05(-0.62%)
Apr 26, 2016 7.130 7.431 7.100 7.280 289,990 +0.18(+2.54%)
Apr 25, 2016 7.333 7.378 6.912 7.100 197,927 -0.23(-3.18%)
Apr 22, 2016 7.258 7.453 7.205 7.333 162,909 +0.07(+0.93%)
Apr 21, 2016 7.408 7.423 7.250 7.265 97,546 -0.16(-2.13%)
Apr 20, 2016 7.513 7.727 7.363 7.423 204,740 -0.08(-1.10%)
Apr 19, 2016 7.588 7.829 7.468 7.506 213,064 -0.07(-0.89%)
Apr 18, 2016 7.340 7.694 7.202 7.573 434,655 +0.34(+4.67%)
Apr 15, 2016 6.995 7.352 6.957 7.235 306,770 +0.20(+2.88%)
Apr 14, 2016 7.085 7.194 6.987 7.032 226,514 -0.02(-0.32%)
Apr 13, 2016 7.002 7.108 6.927 7.055 252,091 +0.10(+1.40%)
Apr 12, 2016 6.785 7.055 6.785 6.957 106,859 +0.17(+2.55%)
Apr 11, 2016 6.739 6.852 6.627 6.785 178,206 +0.08(+1.23%)
Apr 08, 2016 6.897 6.950 6.664 6.702 126,957 -0.13(-1.87%)
Apr 07, 2016 6.912 7.017 6.769 6.830 122,291 -0.14(-2.05%)
Apr 06, 2016 6.882 7.047 6.792 6.972 100,542 +0.08(+1.09%)
Apr 05, 2016 6.927 7.002 6.845 6.897 182,488 -0.08(-1.18%)
Apr 04, 2016 6.980 7.115 6.852 6.980 106,332 +0.02(+0.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.