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 (%)
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.