Skip to main content
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 (%)
Dec 29, 2023 9.326 9.360 9.237 9.326 175,459 -0.05(-0.52%)
Dec 28, 2023 9.473 9.493 9.326 9.375 132,998 -0.09(-0.94%)
Dec 27, 2023 9.552 9.621 9.385 9.464 127,882 -0.03(-0.31%)
Dec 26, 2023 9.385 9.562 9.365 9.493 176,553 +0.15(+1.58%)
Dec 22, 2023 9.345 9.523 9.316 9.345 165,140 +0.05(+0.53%)
Dec 21, 2023 9.375 9.542 9.218 9.296 168,598 +0.05(+0.53%)
Dec 20, 2023 9.345 9.532 9.159 9.247 263,564 -0.09(-0.95%)
Dec 19, 2023 9.100 9.434 9.100 9.336 294,602 +0.31(+3.43%)
Dec 18, 2023 8.938 9.084 8.853 9.026 279,532 +0.09(+0.98%)
Dec 15, 2023 9.192 9.221 8.909 8.938 1,222,238 -0.18(-1.93%)
Dec 14, 2023 8.772 9.250 8.753 9.114 410,535 +0.48(+5.54%)
Dec 13, 2023 8.099 8.660 8.030 8.635 310,397 +0.50(+6.12%)
Dec 12, 2023 8.499 8.509 8.070 8.138 328,058 -0.40(-4.69%)
Dec 11, 2023 8.509 8.557 8.362 8.538 348,313 +0.18(+2.10%)
Dec 08, 2023 8.723 8.767 8.338 8.362 194,614 -0.41(-4.67%)
Dec 07, 2023 8.616 8.860 8.528 8.772 414,009 +0.15(+1.70%)
Dec 06, 2023 8.596 8.772 8.588 8.626 401,235 +0.03(+0.34%)
Dec 05, 2023 9.299 9.328 8.596 8.596 322,448 -0.76(-8.13%)
Dec 04, 2023 9.133 9.445 9.094 9.358 266,870 +0.15(+1.59%)
Dec 01, 2023 9.309 9.436 9.192 9.211 201,313 -0.14(-1.46%)
Nov 30, 2023 9.406 9.592 9.279 9.348 251,356 -0.08(-0.83%)
Nov 29, 2023 9.455 9.572 9.362 9.426 233,659 +0.07(+0.73%)
Nov 28, 2023 9.397 9.460 9.279 9.358 152,313 -0.05(-0.57%)
Nov 27, 2023 9.397 9.640 9.348 9.411 196,343 -0.05(-0.57%)
Nov 24, 2023 9.680 9.728 9.445 9.465 78,973 -0.17(-1.72%)
Nov 22, 2023 9.787 9.877 9.533 9.631 252,589 -0.16(-1.60%)
Nov 21, 2023 9.133 9.837 9.055 9.787 940,711 +0.62(+6.82%)
Nov 20, 2023 9.065 9.221 8.938 9.162 177,936 +0.14(+1.51%)
Nov 17, 2023 9.104 9.104 8.909 9.026 275,957 +0.04(+0.43%)
Nov 16, 2023 9.192 9.292 8.977 8.987 207,226 -0.27(-2.95%)
Nov 15, 2023 9.104 9.406 9.055 9.260 269,498 +0.21(+2.37%)
Nov 14, 2023 9.075 9.250 8.782 9.045 279,495 +0.34(+3.92%)
Nov 13, 2023 8.938 8.938 8.626 8.704 310,789 -0.23(-2.62%)
Nov 10, 2023 8.801 9.055 8.689 8.938 310,906 +0.13(+1.44%)
Nov 09, 2023 9.026 9.075 8.792 8.811 241,295 -0.14(-1.53%)
Nov 08, 2023 8.938 9.045 8.694 8.948 237,001 +0.04(+0.44%)
Nov 07, 2023 8.928 9.075 8.811 8.909 327,603 -0.08(-0.87%)
Nov 06, 2023 9.133 9.275 8.938 8.987 464,573 -0.15(-1.60%)
Nov 03, 2023 8.148 9.738 8.148 9.133 1,750,752 +1.07(+13.32%)
Nov 02, 2023 7.523 8.070 7.523 8.060 775,443 +0.60(+7.97%)
Nov 01, 2023 7.728 7.728 7.455 7.465 391,111 -0.28(-3.65%)
Oct 31, 2023 7.777 7.865 7.655 7.748 390,110 -0.04(-0.50%)
Oct 30, 2023 7.972 8.060 7.621 7.787 360,783 -0.08(-0.99%)
Oct 27, 2023 8.294 8.313 7.738 7.865 461,597 -0.38(-4.62%)
Oct 26, 2023 8.177 8.392 8.177 8.245 254,545 +0.07(+0.84%)
Oct 25, 2023 8.382 8.455 8.128 8.177 375,535 -0.22(-2.67%)
Oct 24, 2023 8.167 8.410 8.089 8.401 318,673 +0.27(+3.36%)
Oct 23, 2023 8.762 8.772 8.123 8.128 641,271 -0.68(-7.75%)
Oct 20, 2023 8.831 9.075 8.692 8.811 565,372 -0.02(-0.22%)
Oct 19, 2023 9.192 9.192 8.704 8.831 702,812 -0.42(-4.54%)
Oct 18, 2023 9.318 9.367 9.143 9.250 418,166 -0.14(-1.46%)
Oct 17, 2023 8.977 9.406 8.650 9.387 726,339 +0.50(+5.60%)
Oct 16, 2023 8.684 8.967 8.645 8.889 344,081 +0.27(+3.17%)
Oct 13, 2023 8.177 8.635 8.167 8.616 516,409 +0.46(+5.62%)
Oct 12, 2023 8.206 8.509 8.001 8.157 420,833 -0.02(-0.24%)
Oct 11, 2023 8.079 8.205 7.991 8.177 294,625 +0.15(+1.82%)
Oct 10, 2023 7.943 8.084 7.943 8.030 325,810 +0.15(+1.86%)
Oct 09, 2023 7.874 8.016 7.845 7.884 272,304 +0.03(+0.37%)
Oct 06, 2023 7.826 7.972 7.660 7.855 395,848 +0.03(+0.37%)
Oct 05, 2023 7.991 8.089 7.777 7.826 487,765 -0.17(-2.08%)
Oct 04, 2023 8.030 8.084 7.821 7.991 577,294 -0.02(-0.24%)
Oct 03, 2023 7.933 8.070 7.816 8.011 401,642 +0.00(+0.00%)
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.