Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Mercer Intl Inc (NQ: MERC )

6.500 +0.040 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 7.380 7.400 6.910 7.050 508,139 -0.57(-7.48%)
Jul 31, 2024 7.680 7.791 7.450 7.620 413,140 -0.05(-0.65%)
Jul 30, 2024 7.850 7.925 7.640 7.670 230,007 -0.18(-2.29%)
Jul 29, 2024 7.870 7.900 7.730 7.850 155,436 -0.07(-0.88%)
Jul 26, 2024 7.940 8.010 7.830 7.920 124,392 +0.09(+1.21%)
Jul 25, 2024 7.770 8.025 7.730 7.825 184,509 +0.06(+0.71%)
Jul 24, 2024 7.900 7.990 7.750 7.770 183,397 -0.13(-1.65%)
Jul 23, 2024 8.110 8.120 7.890 7.900 197,199 -0.28(-3.42%)
Jul 22, 2024 8.040 8.260 8.000 8.180 184,654 +0.09(+1.11%)
Jul 19, 2024 8.000 8.240 7.860 8.090 167,359 +0.08(+1.00%)
Jul 18, 2024 8.300 8.380 7.995 8.010 725,249 -0.36(-4.30%)
Jul 17, 2024 8.290 8.490 8.230 8.370 193,061 +0.06(+0.72%)
Jul 16, 2024 8.250 8.410 8.190 8.310 141,360 +0.16(+1.96%)
Jul 15, 2024 8.480 8.520 8.070 8.150 239,940 -0.33(-3.89%)
Jul 12, 2024 8.400 8.500 8.300 8.480 228,276 +0.10(+1.19%)
Jul 11, 2024 8.450 8.570 8.310 8.380 221,672 +0.10(+1.21%)
Jul 10, 2024 8.040 8.300 8.040 8.280 164,220 +0.18(+2.22%)
Jul 09, 2024 8.300 8.340 8.100 8.100 272,164 -0.19(-2.29%)
Jul 08, 2024 8.140 8.305 8.125 8.290 241,181 +0.16(+1.97%)
Jul 05, 2024 8.240 8.240 8.060 8.130 201,785 -0.17(-2.05%)
Jul 03, 2024 8.280 8.330 8.160 8.300 94,501 +0.08(+0.97%)
Jul 02, 2024 8.060 8.300 8.060 8.220 233,556 +0.18(+2.24%)
Jul 01, 2024 8.530 8.580 8.010 8.040 199,507 -0.50(-5.85%)
Jun 28, 2024 8.750 8.790 8.400 8.540 237,533 -0.14(-1.61%)
Jun 27, 2024 8.260 8.690 8.180 8.680 169,343 +0.38(+4.58%)
Jun 26, 2024 8.450 8.465 8.170 8.300 319,925 -0.23(-2.75%)
Jun 25, 2024 8.604 8.664 8.416 8.535 290,011 -0.04(-0.46%)
Jun 24, 2024 8.624 8.743 8.565 8.575 341,427 +0.02(+0.23%)
Jun 21, 2024 8.585 8.674 8.485 8.555 738,581 -0.02(-0.23%)
Jun 20, 2024 8.485 8.674 8.436 8.575 173,052 +0.08(+0.93%)
Jun 18, 2024 8.416 8.525 8.267 8.495 423,356 +0.05(+0.59%)
Jun 17, 2024 8.357 8.456 8.173 8.446 138,549 +0.10(+1.19%)
Jun 14, 2024 8.476 8.505 8.282 8.347 382,127 -0.20(-2.32%)
Jun 13, 2024 8.446 8.594 8.347 8.545 153,518 +0.01(+0.12%)
Jun 12, 2024 8.872 9.011 8.500 8.535 223,732 -0.11(-1.26%)
Jun 11, 2024 8.684 8.773 8.535 8.644 400,758 -0.14(-1.58%)
Jun 10, 2024 8.733 8.872 8.545 8.783 167,565 -0.06(-0.67%)
Jun 07, 2024 9.120 9.199 8.842 8.842 121,389 -0.40(-4.29%)
Jun 06, 2024 9.150 9.348 9.031 9.239 243,931 +0.08(+0.87%)
Jun 05, 2024 9.219 9.328 9.090 9.160 121,941 -0.03(-0.32%)
Jun 04, 2024 9.140 9.264 8.932 9.189 195,276 +0.01(+0.11%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.