Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.708 8.756 8.224 8.296 839,206 -0.39(-4.52%)
May 30, 2023 8.765 8.837 8.554 8.689 554,037 -0.04(-0.44%)
May 26, 2023 8.612 8.775 8.526 8.727 454,294 +0.11(+1.22%)
May 25, 2023 8.526 8.631 8.411 8.622 561,493 +0.03(+0.33%)
May 24, 2023 8.736 8.736 8.526 8.593 406,810 -0.15(-1.75%)
May 23, 2023 8.602 8.966 8.564 8.746 655,019 +0.12(+1.44%)
May 22, 2023 8.823 8.861 8.593 8.622 452,641 -0.20(-2.28%)
May 19, 2023 8.899 9.091 8.813 8.823 414,555 -0.05(-0.54%)
May 18, 2023 8.717 8.880 8.583 8.871 454,991 +0.14(+1.65%)
May 17, 2023 8.823 8.871 8.708 8.727 535,217 -0.09(-0.98%)
May 16, 2023 8.622 8.813 8.550 8.813 498,595 +0.09(+0.99%)
May 15, 2023 8.784 8.794 8.622 8.727 705,234 +0.08(+0.89%)
May 12, 2023 8.746 8.775 8.588 8.650 733,834 -0.06(-0.66%)
May 11, 2023 8.669 8.823 8.583 8.708 848,885 -0.11(-1.20%)
May 10, 2023 8.957 8.966 8.660 8.813 857,166 -0.05(-0.54%)
May 09, 2023 8.650 8.899 8.478 8.861 1,367,170 +0.12(+1.37%)
May 08, 2023 8.698 8.770 8.162 8.741 1,270,215 +0.02(+0.22%)
May 05, 2023 8.717 8.866 8.023 8.722 1,049,088 -0.34(-3.75%)
May 04, 2023 9.187 9.283 8.842 9.062 670,423 -0.13(-1.46%)
May 03, 2023 9.081 9.330 9.062 9.196 580,470 +0.09(+0.95%)
May 02, 2023 9.311 9.311 9.010 9.110 590,297 -0.12(-1.30%)
May 01, 2023 9.244 9.493 9.168 9.230 258,657 -0.09(-0.98%)
Apr 28, 2023 9.043 9.321 8.976 9.321 370,197 +0.27(+2.96%)
Apr 27, 2023 8.909 9.062 8.746 9.053 482,274 +0.14(+1.61%)
Apr 26, 2023 8.861 8.918 8.708 8.909 541,639 -0.01(-0.11%)
Apr 25, 2023 9.005 9.062 8.842 8.918 756,361 -0.11(-1.17%)
Apr 24, 2023 8.641 9.033 8.554 9.024 1,047,363 +0.32(+3.63%)
Apr 21, 2023 8.909 8.909 8.650 8.708 400,447 -0.20(-2.26%)
Apr 20, 2023 8.890 9.005 8.823 8.909 502,360 -0.06(-0.64%)
Apr 19, 2023 8.909 9.005 8.751 8.966 506,003 -0.08(-0.85%)
Apr 18, 2023 9.235 9.235 8.918 9.043 358,448 -0.11(-1.15%)
Apr 17, 2023 9.062 9.206 8.990 9.148 232,332 +0.10(+1.06%)
Apr 14, 2023 9.206 9.273 8.928 9.053 249,335 -0.13(-1.46%)
Apr 13, 2023 9.168 9.215 9.057 9.187 326,346 +0.02(+0.21%)
Apr 12, 2023 9.244 9.302 9.072 9.168 245,321 +0.02(+0.21%)
Apr 11, 2023 9.148 9.263 9.062 9.148 228,389 +0.08(+0.84%)
Apr 10, 2023 8.899 9.187 8.899 9.072 337,530 +0.19(+2.16%)
Apr 06, 2023 8.880 8.880 8.851 8.880 249,224 +0.02(+0.22%)
Apr 05, 2023 8.957 8.957 8.736 8.861 402,102 -0.05(-0.54%)
Apr 04, 2023 9.235 9.378 8.880 8.909 300,982 -0.38(-4.12%)
Apr 03, 2023 9.359 9.560 9.254 9.292 314,275 -0.07(-0.77%)
Mar 31, 2023 9.321 9.388 9.244 9.364 351,857 +0.12(+1.30%)
Mar 30, 2023 9.359 9.455 9.158 9.244 307,291 -0.07(-0.72%)
Mar 29, 2023 9.235 9.407 9.168 9.311 280,464 +0.12(+1.36%)
Mar 28, 2023 9.196 9.330 9.139 9.187 248,535 +0.03(+0.37%)
Mar 27, 2023 9.153 9.220 9.068 9.153 183,300 +0.06(+0.63%)
Mar 24, 2023 8.887 9.151 8.878 9.096 285,017 +0.10(+1.16%)
Mar 23, 2023 9.296 9.296 8.906 8.992 363,001 -0.15(-1.66%)
Mar 22, 2023 9.381 9.467 9.144 9.144 191,826 -0.24(-2.53%)
Mar 21, 2023 9.495 9.543 9.362 9.381 308,342 +0.17(+1.86%)
Mar 20, 2023 9.125 9.362 9.115 9.210 343,926 +0.14(+1.57%)
Mar 17, 2023 9.201 9.277 9.058 9.068 916,428 -0.24(-2.55%)
Mar 16, 2023 9.267 9.419 8.973 9.305 304,589 -0.05(-0.51%)
Mar 15, 2023 9.476 9.476 9.191 9.353 444,106 -0.29(-3.05%)
Mar 14, 2023 9.809 9.971 9.581 9.647 274,129 +0.02(+0.20%)
Mar 13, 2023 9.914 9.914 9.543 9.628 470,537 -0.30(-3.06%)
Mar 10, 2023 10.09 10.15 9.871 9.933 405,413 -0.18(-1.79%)
Mar 09, 2023 10.18 10.34 10.10 10.11 411,147 -0.08(-0.75%)
Mar 08, 2023 9.980 10.25 9.961 10.19 491,344 +0.19(+1.90%)
Mar 07, 2023 10.04 10.07 9.942 9.999 516,596 -0.06(-0.57%)
Mar 06, 2023 10.46 10.48 10.04 10.06 465,973 -0.46(-4.34%)
Mar 03, 2023 10.31 10.64 10.27 10.51 376,713 +0.21(+2.03%)
Mar 02, 2023 10.26 10.38 10.11 10.30 287,275 +0.03(+0.28%)
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.