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 )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 0.4737 0.4737 0.3661 0.4091 325,613 -0.06(-13.64%)
Apr 29, 2009 0.4953 0.4953 0.4594 0.4737 64,373 -0.01(-2.94%)
Apr 28, 2009 0.4522 0.4953 0.4522 0.4881 39,138 +0.03(+6.25%)
Apr 27, 2009 0.4665 0.4737 0.4594 0.4594 27,061 -0.02(-4.48%)
Apr 24, 2009 0.4809 0.5024 0.4594 0.4809 85,973 +0.00(+0.00%)
Apr 23, 2009 0.4953 0.5240 0.4737 0.4809 33,350 -0.01(-1.47%)
Apr 22, 2009 0.4881 0.5024 0.4666 0.4881 52,628 -0.01(-2.86%)
Apr 21, 2009 0.4668 0.5024 0.4668 0.5024 56,647 +0.04(+9.37%)
Apr 20, 2009 0.4665 0.4809 0.4594 0.4594 112,608 -0.03(-5.88%)
Apr 17, 2009 0.5024 0.5024 0.4665 0.4881 101,144 -0.01(-2.86%)
Apr 16, 2009 0.5024 0.5024 0.4809 0.5024 97,488 +0.01(+1.45%)
Apr 15, 2009 0.4665 0.5383 0.4665 0.4953 64,082 +0.03(+6.15%)
Apr 14, 2009 0.4665 0.4953 0.4665 0.4665 96,081 -0.01(-2.99%)
Apr 13, 2009 0.4953 0.5024 0.4737 0.4809 45,109 -0.02(-4.29%)
Apr 09, 2009 0.5024 0.5024 0.4809 0.5024 167,502 +0.00(+0.00%)
Apr 08, 2009 0.4809 0.5024 0.4666 0.5024 200,577 +0.01(+2.94%)
Apr 07, 2009 0.4881 0.5024 0.4881 0.4881 65,302 -0.01(-1.45%)
Apr 06, 2009 0.5024 0.5024 0.4809 0.4953 53,727 -0.01(-1.43%)
Apr 03, 2009 0.5024 0.5024 0.4953 0.5024 39,445 +0.00(+0.00%)
Apr 02, 2009 0.5024 0.5383 0.4737 0.5024 106,091 +0.01(+1.45%)
Apr 01, 2009 0.4450 0.5024 0.4379 0.4953 49,262 +0.02(+4.55%)
Mar 31, 2009 0.4665 0.4953 0.4379 0.4737 85,097 +0.02(+4.76%)
Mar 30, 2009 0.4666 0.4737 0.4450 0.4522 45,025 -0.05(-10.00%)
Mar 26, 2009 0.5024 0.5311 0.4737 0.5024 156,411 +0.01(+1.45%)
Mar 25, 2009 0.4737 0.5263 0.4737 0.4953 50,357 +0.03(+6.14%)
Mar 24, 2009 0.4953 0.5240 0.4666 0.4666 63,441 -0.04(-7.13%)
Mar 23, 2009 0.5024 0.5383 0.4665 0.5024 95,659 +0.00(+0.00%)
Mar 20, 2009 0.4665 0.5096 0.4594 0.5024 262,435 +0.04(+9.37%)
Mar 19, 2009 0.5024 0.5096 0.4163 0.4594 138,132 -0.04(-8.57%)
Mar 18, 2009 0.4953 0.5096 0.4522 0.5024 87,283 +0.00(+0.00%)
Mar 17, 2009 0.5024 0.5311 0.4881 0.5024 118,465 +0.01(+1.45%)
Mar 16, 2009 0.4378 0.5024 0.4091 0.4953 150,290 +0.06(+13.11%)
Mar 13, 2009 0.5599 0.5742 0.3948 0.4378 278,174 -0.14(-24.69%)
Mar 12, 2009 0.2225 1.242 0.2225 0.5814 699,947 +0.37(+170.00%)
Mar 11, 2009 0.1794 0.2512 0.1794 0.2153 970,787 +0.01(+3.45%)
Mar 10, 2009 0.2153 0.2799 0.2010 0.2082 875,217 +0.01(+3.57%)
Mar 09, 2009 0.2153 0.2440 0.1938 0.2010 268,343 -0.01(-6.67%)
Mar 06, 2009 0.2010 0.2440 0.2010 0.2153 622,684 +0.02(+11.11%)
Mar 05, 2009 0.2733 0.2943 0.1937 0.1938 379,671 -0.07(-27.03%)
Mar 04, 2009 0.2799 0.2871 0.2512 0.2656 430,501 -0.01(-5.13%)
Mar 02, 2009 0.3732 0.4522 0.2573 0.2799 261,764 -0.11(-27.78%)
Feb 27, 2009 0.4019 0.4665 0.3804 0.3876 168,578 -0.01(-1.82%)
Feb 26, 2009 0.4307 0.4522 0.3948 0.3948 118,821 -0.04(-8.33%)
Feb 25, 2009 0.4450 0.4809 0.4307 0.4307 117,273 -0.01(-3.23%)
Feb 24, 2009 0.4307 0.4522 0.4307 0.4450 177,464 +0.01(+3.33%)
Feb 23, 2009 0.4808 0.5599 0.4307 0.4307 80,923 -0.04(-7.69%)
Feb 20, 2009 0.4953 0.4953 0.4307 0.4665 120,884 -0.04(-7.14%)
Feb 19, 2009 0.5742 0.6387 0.5024 0.5024 176,558 -0.06(-11.39%)
Feb 18, 2009 0.6245 0.6819 0.5670 0.5670 81,146 -0.05(-8.14%)
Feb 17, 2009 0.6603 0.6891 0.5957 0.6173 153,006 -0.08(-11.34%)
Feb 13, 2009 0.7465 0.8541 0.6690 0.6962 115,205 -0.05(-6.73%)
Feb 12, 2009 0.7321 0.7895 0.7249 0.7465 84,160 -0.05(-6.31%)
Feb 11, 2009 0.8757 0.8972 0.7967 0.7967 110,498 -0.06(-6.72%)
Feb 10, 2009 0.9116 0.9546 0.8541 0.8541 86,904 -0.06(-7.03%)
Feb 09, 2009 0.9690 0.9690 0.9187 0.9187 63,555 -0.05(-5.19%)
Feb 06, 2009 0.9905 1.012 0.9475 0.9690 58,343 -0.02(-2.17%)
Feb 05, 2009 0.9259 0.9977 0.9259 0.9905 75,964 +0.08(+8.66%)
Feb 04, 2009 0.9187 1.026 0.9116 0.9116 265,439 -0.01(-1.55%)
Feb 03, 2009 0.9259 0.9905 0.8757 0.9259 90,724 +0.01(+0.78%)
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.