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 (%)
Apr 30, 2024 10.08 10.30 10.02 10.04 204,641 -0.10(-0.98%)
Apr 29, 2024 9.992 10.23 9.992 10.14 140,436 +0.18(+1.79%)
Apr 26, 2024 10.22 10.36 9.953 9.962 119,349 -0.20(-1.95%)
Apr 25, 2024 9.943 10.26 9.943 10.16 169,982 +0.02(+0.20%)
Apr 24, 2024 9.883 10.16 9.883 10.14 138,506 +0.26(+2.61%)
Apr 23, 2024 9.506 9.987 9.506 9.883 132,759 +0.32(+3.32%)
Apr 22, 2024 9.417 9.685 9.417 9.566 126,976 +0.11(+1.15%)
Apr 19, 2024 9.457 9.635 9.417 9.457 159,501 -0.03(-0.31%)
Apr 18, 2024 9.477 9.665 9.189 9.487 152,980 +0.12(+1.27%)
Apr 17, 2024 9.259 9.606 9.179 9.368 209,296 +0.22(+2.38%)
Apr 16, 2024 9.130 9.249 8.970 9.150 108,171 -0.02(-0.22%)
Apr 15, 2024 9.328 9.417 9.090 9.169 131,016 -0.19(-2.01%)
Apr 12, 2024 9.744 9.834 9.308 9.358 140,467 -0.39(-3.97%)
Apr 11, 2024 9.606 9.794 9.338 9.744 144,153 +0.24(+2.50%)
Apr 10, 2024 9.625 9.725 9.472 9.506 192,533 -0.44(-4.39%)
Apr 09, 2024 9.715 10.01 9.645 9.943 116,351 +0.26(+2.66%)
Apr 08, 2024 9.972 9.980 9.685 9.685 115,889 -0.29(-2.88%)
Apr 05, 2024 9.853 10.00 9.734 9.972 95,215 +0.13(+1.31%)
Apr 04, 2024 10.06 10.14 9.764 9.844 130,285 -0.21(-2.07%)
Apr 03, 2024 10.02 10.11 9.962 10.05 162,837 +0.05(+0.50%)
Apr 02, 2024 9.903 10.04 9.744 10.00 207,624 +0.06(+0.60%)
Apr 01, 2024 9.953 9.953 9.645 9.943 134,153 +0.08(+0.80%)
Mar 28, 2024 10.09 10.20 9.824 9.863 139,103 -0.17(-1.68%)
Mar 27, 2024 9.982 10.13 9.903 10.03 136,343 +0.08(+0.80%)
Mar 26, 2024 9.794 10.08 9.705 9.953 179,320 +0.27(+2.82%)
Mar 25, 2024 9.660 9.877 9.552 9.680 160,826 +0.05(+0.51%)
Mar 22, 2024 9.719 9.798 9.601 9.631 128,391 -0.09(-0.91%)
Mar 21, 2024 9.532 9.778 9.503 9.719 220,213 +0.21(+2.17%)
Mar 20, 2024 9.031 9.611 9.031 9.513 250,373 +0.48(+5.34%)
Mar 19, 2024 8.922 9.119 8.922 9.031 246,978 +0.05(+0.55%)
Mar 18, 2024 9.109 9.208 8.913 8.981 237,788 -0.12(-1.30%)
Mar 15, 2024 9.070 9.709 9.001 9.100 438,362 +0.06(+0.65%)
Mar 14, 2024 9.404 9.409 8.991 9.041 161,028 -0.42(-4.47%)
Mar 13, 2024 9.523 9.700 9.424 9.464 165,235 -0.09(-0.93%)
Mar 12, 2024 10.01 10.07 9.513 9.552 156,740 -0.46(-4.62%)
Mar 11, 2024 9.847 10.08 9.783 10.01 171,034 +0.17(+1.70%)
Mar 08, 2024 9.837 9.921 9.670 9.847 176,349 +0.08(+0.81%)
Mar 07, 2024 9.955 10.04 9.739 9.768 121,224 -0.05(-0.50%)
Mar 06, 2024 10.00 10.03 9.778 9.818 237,897 -0.05(-0.50%)
Mar 05, 2024 10.04 10.25 9.808 9.867 337,597 -0.14(-1.38%)
Mar 04, 2024 9.385 10.11 9.385 10.00 485,041 +0.67(+7.17%)
Mar 01, 2024 9.031 9.345 8.991 9.336 296,437 +0.30(+3.38%)
Feb 29, 2024 9.001 9.218 8.863 9.031 328,414 +0.08(+0.88%)
Feb 28, 2024 8.598 8.972 8.450 8.952 279,689 +0.37(+4.36%)
Feb 27, 2024 8.411 8.622 8.357 8.578 231,565 +0.21(+2.47%)
Feb 26, 2024 8.362 8.637 8.283 8.372 345,016 +0.00(+0.00%)
Feb 23, 2024 8.283 8.450 8.194 8.372 256,703 +0.04(+0.47%)
Feb 22, 2024 8.076 8.332 7.988 8.332 283,150 +0.29(+3.55%)
Feb 21, 2024 8.076 8.263 7.988 8.047 388,358 -0.09(-1.09%)
Feb 20, 2024 8.116 8.455 8.008 8.135 429,760 -0.11(-1.31%)
Feb 16, 2024 7.280 8.263 6.896 8.244 994,208 +0.57(+7.44%)
Feb 15, 2024 7.545 7.771 7.545 7.673 510,148 +0.12(+1.56%)
Feb 14, 2024 7.506 7.575 7.348 7.555 354,068 +0.08(+1.05%)
Feb 13, 2024 7.614 7.624 7.309 7.476 428,703 -0.42(-5.35%)
Feb 12, 2024 7.801 8.047 7.771 7.899 235,667 +0.10(+1.26%)
Feb 09, 2024 7.870 7.909 7.737 7.801 370,466 -0.07(-0.87%)
Feb 08, 2024 7.644 8.047 7.506 7.870 519,059 +0.24(+3.09%)
Feb 07, 2024 7.545 7.791 7.348 7.634 620,999 +0.11(+1.44%)
Feb 06, 2024 7.457 7.771 7.378 7.526 370,010 +0.03(+0.39%)
Feb 05, 2024 7.801 7.860 7.447 7.496 337,905 -0.40(-5.11%)
Feb 02, 2024 8.086 8.131 7.683 7.899 467,947 -0.24(-2.90%)
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.