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 )

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 (%)
Mar 30, 2007 8.785 8.785 8.633 8.662 346,316 -0.09(-0.99%)
Mar 29, 2007 8.828 9.016 8.662 8.748 128,858 -0.02(-0.25%)
Mar 28, 2007 9.038 9.067 8.691 8.770 185,661 -0.15(-1.70%)
Mar 27, 2007 8.850 8.930 8.719 8.922 287,640 +0.07(+0.74%)
Mar 26, 2007 8.915 8.995 8.712 8.857 176,008 -0.04(-0.41%)
Mar 23, 2007 8.662 8.893 8.647 8.893 170,247 +0.27(+3.11%)
Mar 22, 2007 8.987 9.045 8.589 8.625 216,901 -0.33(-3.72%)
Mar 21, 2007 8.785 8.987 8.683 8.958 165,538 +0.20(+2.32%)
Mar 20, 2007 8.662 8.792 8.625 8.756 154,508 +0.11(+1.26%)
Mar 19, 2007 8.662 8.901 8.582 8.647 182,817 +0.03(+0.34%)
Mar 16, 2007 8.553 8.633 8.473 8.618 512,363 +0.06(+0.68%)
Mar 15, 2007 8.343 8.596 8.343 8.560 130,652 +0.23(+2.78%)
Mar 14, 2007 8.328 8.589 8.104 8.328 476,680 -0.06(-0.69%)
Mar 13, 2007 8.785 8.843 8.350 8.386 249,631 -0.40(-4.53%)
Mar 12, 2007 8.872 8.973 8.647 8.785 205,898 -0.01(-0.08%)
Mar 09, 2007 8.814 8.966 8.633 8.792 247,787 +0.05(+0.58%)
Mar 08, 2007 8.915 9.031 8.727 8.741 203,614 -0.14(-1.63%)
Mar 07, 2007 9.024 9.147 8.857 8.886 619,220 -0.17(-1.92%)
Mar 06, 2007 8.625 9.089 8.625 9.060 353,725 +0.37(+4.25%)
Mar 05, 2007 8.806 8.966 8.611 8.691 432,078 -0.14(-1.64%)
Mar 02, 2007 9.038 9.038 8.705 8.835 318,899 -0.23(-2.56%)
Mar 01, 2007 9.067 9.140 8.705 9.067 344,945 -0.01(-0.16%)
Feb 28, 2007 9.386 9.386 8.973 9.082 580,780 -0.33(-3.54%)
Feb 27, 2007 9.857 9.857 9.400 9.415 718,349 -0.49(-4.97%)
Feb 26, 2007 9.885 9.951 9.813 9.907 395,694 +0.06(+0.59%)
Feb 23, 2007 9.762 9.871 9.629 9.849 204,810 +0.06(+0.59%)
Feb 22, 2007 9.813 9.943 9.719 9.791 366,205 -0.01(-0.15%)
Feb 21, 2007 9.639 9.806 9.639 9.806 417,674 +0.14(+1.50%)
Feb 20, 2007 9.465 9.668 9.415 9.661 302,791 +0.22(+2.30%)
Feb 16, 2007 9.480 9.498 9.241 9.444 276,994 -0.03(-0.31%)
Feb 15, 2007 9.371 9.538 9.299 9.473 325,205 +0.06(+0.62%)
Feb 14, 2007 9.444 9.560 9.386 9.415 263,020 +0.00(+0.00%)
Feb 13, 2007 9.248 9.422 9.074 9.415 380,726 +0.21(+2.28%)
Feb 12, 2007 9.270 9.357 9.176 9.205 177,318 -0.12(-1.32%)
Feb 09, 2007 9.306 9.436 9.190 9.328 277,195 +0.01(+0.16%)
Feb 08, 2007 9.255 9.371 9.255 9.313 360,015 +0.07(+0.70%)
Feb 07, 2007 9.067 9.270 9.038 9.248 801,902 +0.19(+2.08%)
Feb 06, 2007 9.045 9.096 8.980 9.060 1,432,148 +0.02(+0.24%)
Feb 05, 2007 9.009 9.053 8.901 9.038 807,584 +0.08(+0.89%)
Feb 02, 2007 8.792 8.980 8.792 8.958 324,639 +0.12(+1.31%)
Feb 01, 2007 8.770 8.908 8.763 8.843 384,353 +0.07(+0.83%)
Jan 31, 2007 8.698 8.835 8.662 8.770 318,451 +0.01(+0.08%)
Jan 30, 2007 8.799 8.821 8.734 8.763 407,482 -0.02(-0.25%)
Jan 29, 2007 8.625 8.915 8.618 8.785 715,620 +0.14(+1.59%)
Jan 26, 2007 8.864 8.893 8.625 8.647 547,053 +0.04(+0.51%)
Jan 25, 2007 8.683 8.777 8.538 8.604 347,745 -0.05(-0.59%)
Jan 24, 2007 8.857 8.879 8.604 8.654 1,009,297 -0.08(-0.91%)
Jan 23, 2007 8.864 8.987 8.683 8.734 292,479 -0.12(-1.31%)
Jan 22, 2007 8.901 8.987 8.618 8.850 179,523 -0.02(-0.24%)
Jan 19, 2007 8.821 8.987 8.792 8.872 225,616 -0.02(-0.24%)
Jan 18, 2007 8.922 9.118 8.893 8.893 964,901 -0.07(-0.81%)
Jan 17, 2007 9.277 9.277 8.951 8.966 449,299 -0.30(-3.28%)
Jan 16, 2007 9.277 9.364 9.212 9.270 775,216 +0.33(+3.73%)
Jan 12, 2007 8.814 9.002 8.719 8.937 200,052 +0.14(+1.56%)
Jan 11, 2007 8.814 8.828 8.763 8.799 123,933 +0.02(+0.25%)
Jan 10, 2007 8.712 8.806 8.698 8.777 100,806 +0.04(+0.41%)
Jan 09, 2007 8.756 8.763 8.662 8.741 160,435 -0.01(-0.08%)
Jan 08, 2007 8.705 8.763 8.640 8.748 184,378 +0.09(+1.00%)
Jan 05, 2007 8.676 8.727 8.618 8.662 423,965 -0.01(-0.08%)
Jan 04, 2007 8.654 8.691 8.604 8.669 420,555 +0.05(+0.59%)
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.