Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 9.398 9.398 9.398 207,903 +0.02(+0.20%)
Dec 30, 2020 9.306 9.527 9.242 9.380 207,903 +0.14(+1.49%)
Dec 29, 2020 9.261 9.352 9.105 9.242 267,220 +0.02(+0.20%)
Dec 28, 2020 9.031 9.306 8.821 9.224 210,619 +0.25(+2.76%)
Dec 24, 2020 8.765 9.031 8.765 8.976 125,314 +0.19(+2.19%)
Dec 23, 2020 8.500 8.821 8.500 8.784 150,112 +0.28(+3.34%)
Dec 22, 2020 8.710 8.710 8.440 8.500 135,917 -0.21(-2.37%)
Dec 21, 2020 9.052 9.292 8.669 8.706 167,649 -0.53(-5.72%)
Dec 18, 2020 9.507 9.689 9.234 9.234 1,234,599 -0.18(-1.93%)
Dec 17, 2020 9.398 9.571 9.283 9.416 210,320 -0.05(-0.58%)
Dec 16, 2020 9.580 9.799 9.352 9.471 224,194 -0.06(-0.67%)
Dec 15, 2020 9.343 9.544 9.280 9.535 323,199 +0.21(+2.25%)
Dec 14, 2020 9.198 9.407 9.152 9.325 543,822 +0.21(+2.30%)
Dec 11, 2020 9.198 9.289 8.879 9.116 425,076 -0.11(-1.18%)
Dec 10, 2020 8.979 9.225 8.497 9.225 173,810 +0.12(+1.30%)
Dec 09, 2020 9.016 9.307 8.920 9.107 303,273 +0.20(+2.25%)
Dec 08, 2020 8.688 8.934 8.515 8.906 198,415 +0.22(+2.52%)
Dec 07, 2020 8.788 8.788 8.387 8.688 246,520 -0.04(-0.42%)
Dec 04, 2020 8.387 8.761 8.387 8.724 209,189 +0.34(+4.02%)
Dec 03, 2020 8.196 8.642 8.014 8.387 293,546 +0.10(+1.21%)
Dec 02, 2020 7.367 8.323 7.358 8.287 1,089,056 +0.91(+12.35%)
Dec 01, 2020 7.513 7.577 7.313 7.376 246,838 -0.08(-1.10%)
Nov 30, 2020 7.440 7.713 7.395 7.458 163,555 -0.05(-0.61%)
Nov 27, 2020 7.850 7.859 7.413 7.504 91,911 -0.36(-4.52%)
Nov 25, 2020 7.895 7.923 7.604 7.859 212,044 -0.02(-0.23%)
Nov 24, 2020 7.731 8.005 7.731 7.877 131,518 +0.23(+2.98%)
Nov 23, 2020 7.322 7.731 7.322 7.650 235,975 +0.34(+4.61%)
Nov 20, 2020 6.967 7.422 6.906 7.313 225,990 +0.33(+4.69%)
Nov 19, 2020 6.985 7.076 6.857 6.985 89,017 -0.04(-0.52%)
Nov 18, 2020 7.039 7.258 6.976 7.021 144,871 -0.04(-0.52%)
Nov 17, 2020 7.067 7.085 6.816 7.058 155,251 -0.10(-1.34%)
Nov 16, 2020 6.976 7.344 6.930 7.153 244,202 +0.32(+4.73%)
Nov 13, 2020 6.438 6.930 6.438 6.830 190,521 +0.39(+6.08%)
Nov 12, 2020 6.630 6.775 6.356 6.438 282,396 -0.28(-4.20%)
Nov 11, 2020 6.666 6.885 6.643 6.721 132,960 +0.05(+0.82%)
Nov 10, 2020 6.457 6.748 6.429 6.666 249,153 +0.31(+4.87%)
Nov 09, 2020 6.475 6.784 6.293 6.356 395,414 +0.13(+2.05%)
Nov 06, 2020 6.247 6.356 6.147 6.229 143,302 +0.02(+0.29%)
Nov 05, 2020 6.038 6.274 6.029 6.211 236,672 +0.21(+3.49%)
Nov 04, 2020 6.192 6.247 5.933 6.001 307,625 -0.25(-3.94%)
Nov 03, 2020 5.956 6.393 5.956 6.247 201,429 +0.33(+5.54%)
Nov 02, 2020 6.220 6.293 5.783 5.919 395,177 +0.19(+3.34%)
Oct 30, 2020 5.910 6.065 5.601 5.728 327,894 +0.05(+0.96%)
Oct 29, 2020 5.373 5.710 5.255 5.673 301,978 +0.31(+5.77%)
Oct 28, 2020 5.464 5.528 5.282 5.364 302,980 -0.18(-3.28%)
Oct 27, 2020 5.938 5.938 5.528 5.546 369,975 -0.41(-6.88%)
Oct 26, 2020 6.038 6.133 5.869 5.956 217,476 -0.25(-3.96%)
Oct 23, 2020 6.192 6.274 6.083 6.202 81,918 +0.07(+1.19%)
Oct 22, 2020 6.256 6.320 6.001 6.129 172,363 -0.15(-2.32%)
Oct 21, 2020 6.366 6.457 6.274 6.274 125,111 -0.12(-1.85%)
Oct 20, 2020 6.375 6.548 6.329 6.393 173,114 +0.02(+0.29%)
Oct 19, 2020 6.293 6.466 6.202 6.375 272,233 +0.08(+1.30%)
Oct 16, 2020 6.247 6.311 6.156 6.293 107,504 +0.05(+0.73%)
Oct 15, 2020 6.183 6.297 6.101 6.247 187,957 +0.01(+0.15%)
Oct 14, 2020 6.183 6.311 6.120 6.238 164,600 +0.08(+1.33%)
Oct 13, 2020 6.156 6.274 5.997 6.156 330,308 -0.05(-0.88%)
Oct 12, 2020 5.928 6.211 5.919 6.211 273,279 +0.25(+4.28%)
Oct 09, 2020 6.056 6.101 5.874 5.956 117,607 -0.06(-1.06%)
Oct 08, 2020 5.856 6.083 5.783 6.019 198,403 +0.15(+2.64%)
Oct 07, 2020 5.737 5.901 5.701 5.865 170,660 +0.16(+2.88%)
Oct 06, 2020 6.001 6.083 5.673 5.701 438,931 -0.28(-4.72%)
Oct 05, 2020 5.837 6.083 5.774 5.983 340,625 +0.15(+2.66%)
Oct 02, 2020 5.746 5.928 5.746 5.828 295,829 -0.05(-0.93%)
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.