Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Mercer Intl Inc (NQ: MERC )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2006 7.003 7.047 6.844 7.025 814,673 +0.00(+0.00%)
Oct 30, 2006 6.648 7.119 6.619 7.025 90,887 +0.33(+4.86%)
Oct 27, 2006 6.663 6.764 6.663 6.699 57,998 -0.01(-0.22%)
Oct 26, 2006 6.728 6.837 6.655 6.713 93,881 +0.05(+0.76%)
Oct 25, 2006 6.692 6.866 6.612 6.663 33,785 -0.06(-0.86%)
Oct 24, 2006 6.721 6.764 6.576 6.721 35,935 -0.05(-0.75%)
Oct 23, 2006 6.655 6.800 6.576 6.771 111,133 +0.06(+0.86%)
Oct 20, 2006 6.894 6.894 6.677 6.713 42,176 -0.13(-1.90%)
Oct 19, 2006 6.721 6.894 6.663 6.844 77,691 +0.12(+1.83%)
Oct 18, 2006 6.793 6.923 6.677 6.721 98,628 -0.05(-0.75%)
Oct 17, 2006 6.837 6.894 6.757 6.771 89,239 -0.12(-1.79%)
Oct 16, 2006 6.996 7.010 6.829 6.894 115,946 -0.09(-1.24%)
Oct 13, 2006 6.945 7.083 6.837 6.981 59,809 +0.07(+1.05%)
Oct 12, 2006 7.003 7.090 6.858 6.909 158,253 -0.03(-0.42%)
Oct 11, 2006 6.909 7.068 6.837 6.938 62,345 -0.09(-1.34%)
Oct 10, 2006 7.097 7.097 6.923 7.032 45,254 -0.07(-0.92%)
Oct 09, 2006 7.032 7.097 6.902 7.097 41,819 +0.02(+0.31%)
Oct 06, 2006 6.974 7.097 6.923 7.076 112,102 +0.05(+0.72%)
Oct 05, 2006 6.952 7.039 6.800 7.025 83,348 +0.15(+2.21%)
Oct 04, 2006 6.663 6.902 6.525 6.873 60,087 +0.21(+3.15%)
Oct 03, 2006 6.663 6.873 6.518 6.663 44,716 -0.04(-0.65%)
Oct 02, 2006 6.808 6.952 6.612 6.706 27,776 -0.13(-1.91%)
Sep 29, 2006 7.010 7.061 6.751 6.837 114,669 -0.13(-1.87%)
Sep 28, 2006 6.981 7.039 6.844 6.967 29,484 +0.01(+0.21%)
Sep 27, 2006 6.880 6.967 6.851 6.952 63,368 +0.04(+0.52%)
Sep 26, 2006 6.931 6.952 6.822 6.916 62,662 +0.01(+0.10%)
Sep 25, 2006 6.974 7.054 6.858 6.909 65,387 -0.08(-1.14%)
Sep 22, 2006 6.945 7.148 6.699 6.989 90,223 +0.01(+0.10%)
Sep 21, 2006 7.061 7.061 6.923 6.981 33,842 -0.07(-1.03%)
Sep 20, 2006 7.054 7.097 6.931 7.054 43,042 +0.07(+1.04%)
Sep 19, 2006 6.974 7.018 6.641 6.981 76,617 -0.01(-0.10%)
Sep 18, 2006 7.018 7.018 6.844 6.989 33,234 -0.03(-0.41%)
Sep 15, 2006 6.989 7.170 6.598 7.018 293,057 +0.11(+1.57%)
Sep 14, 2006 6.866 6.931 6.808 6.909 35,038 -0.01(-0.10%)
Sep 13, 2006 6.880 6.923 6.800 6.916 37,763 +0.00(+0.00%)
Sep 12, 2006 6.721 6.923 6.619 6.916 42,500 +0.22(+3.36%)
Sep 11, 2006 6.808 6.894 6.641 6.692 53,217 -0.14(-2.01%)
Sep 08, 2006 6.967 7.003 6.822 6.829 62,512 -0.17(-2.48%)
Sep 07, 2006 7.054 7.054 6.952 7.003 70,007 -0.07(-0.92%)
Sep 06, 2006 6.931 7.097 6.931 7.068 122,617 +0.07(+1.04%)
Sep 05, 2006 6.938 7.058 6.757 6.996 140,357 +0.08(+1.15%)
Sep 01, 2006 6.866 6.945 6.779 6.916 58,971 +0.07(+1.06%)
Aug 31, 2006 6.844 6.873 6.779 6.844 72,197 +0.03(+0.43%)
Aug 30, 2006 6.735 6.829 6.518 6.815 50,577 +0.05(+0.75%)
Aug 29, 2006 6.612 6.786 6.525 6.764 75,784 +0.17(+2.52%)
Aug 28, 2006 6.670 6.735 6.598 6.598 34,571 -0.07(-0.98%)
Aug 25, 2006 6.619 6.728 6.569 6.663 31,311 +0.04(+0.66%)
Aug 24, 2006 6.532 6.786 6.503 6.619 92,725 +0.11(+1.67%)
Aug 23, 2006 6.619 6.655 6.511 6.511 638,651 -0.08(-1.21%)
Aug 22, 2006 6.605 6.655 6.532 6.590 60,990 -0.02(-0.33%)
Aug 21, 2006 6.692 6.757 6.540 6.612 185,247 -0.09(-1.30%)
Aug 18, 2006 6.757 6.757 6.612 6.699 127,877 -0.01(-0.22%)
Aug 17, 2006 6.627 6.764 6.612 6.713 143,755 +0.09(+1.42%)
Aug 16, 2006 6.641 6.699 6.474 6.619 54,496 +0.05(+0.77%)
Aug 15, 2006 6.627 6.677 6.518 6.569 120,927 +0.07(+1.00%)
Aug 14, 2006 6.569 6.677 6.474 6.503 116,825 -0.01(-0.22%)
Aug 11, 2006 6.402 6.569 6.337 6.518 52,026 +0.12(+1.93%)
Aug 10, 2006 6.373 6.453 6.235 6.395 95,509 +0.03(+0.46%)
Aug 09, 2006 6.735 6.735 6.315 6.366 115,553 -0.22(-3.41%)
Aug 08, 2006 6.598 6.634 6.525 6.590 157,871 +0.04(+0.66%)
Aug 07, 2006 6.482 6.583 6.409 6.547 117,627 +0.04(+0.67%)
Aug 04, 2006 6.634 6.634 6.453 6.503 90,788 -0.04(-0.55%)
Aug 03, 2006 6.337 6.569 6.337 6.540 72,314 +0.15(+2.38%)
Aug 02, 2006 6.503 6.518 6.286 6.388 43,918 -0.06(-0.90%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.