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

Mercer International Inc. - Common Stock (NQ:MERC)

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 08, 2025 3.500 3.580 3.390 3.570 724,794 +0.20(+5.93%)
May 07, 2025 3.700 3.770 3.365 3.370 747,773 -0.19(-5.34%)
May 06, 2025 3.540 3.580 3.200 3.560 1,570,813 +0.06(+1.71%)
May 05, 2025 3.910 3.910 3.500 3.500 789,303 -0.41(-10.49%)
May 02, 2025 4.150 4.270 3.779 3.910 749,311 -0.30(-7.13%)
May 01, 2025 4.450 4.500 4.180 4.210 884,961 -0.26(-5.82%)
Apr 30, 2025 4.480 4.520 4.382 4.470 494,355 -0.14(-3.04%)
Apr 29, 2025 4.570 4.680 4.430 4.610 361,005 +0.05(+1.10%)
Apr 28, 2025 4.490 4.651 4.430 4.560 775,523 +0.09(+2.01%)
Apr 25, 2025 4.510 4.625 4.350 4.470 493,976 -0.05(-1.11%)
Apr 24, 2025 4.700 4.712 4.510 4.520 349,074 -0.18(-3.83%)
Apr 23, 2025 4.830 4.860 4.681 4.700 739,584 +0.05(+1.08%)
Apr 22, 2025 4.750 4.820 4.570 4.650 673,514 -0.11(-2.31%)
Apr 21, 2025 4.930 4.930 4.750 4.760 546,491 -0.20(-4.03%)
Apr 17, 2025 5.120 5.150 4.950 4.960 288,965 -0.20(-3.88%)
Apr 16, 2025 5.060 5.215 5.010 5.160 324,217 +0.00(+0.00%)
Apr 15, 2025 5.120 5.190 5.050 5.160 260,605 +0.04(+0.78%)
Apr 14, 2025 5.290 5.309 5.095 5.120 406,433 -0.07(-1.35%)
Apr 11, 2025 5.260 5.360 5.070 5.190 349,991 -0.07(-1.33%)
Apr 10, 2025 5.290 5.310 5.070 5.260 295,407 -0.16(-2.95%)
Apr 09, 2025 4.860 5.460 4.765 5.420 1,066,802 +0.51(+10.39%)
Apr 08, 2025 5.240 5.675 4.760 4.910 569,621 -0.17(-3.35%)
Apr 07, 2025 4.810 5.260 4.745 5.080 390,714 +0.03(+0.59%)
Apr 04, 2025 5.060 5.170 4.740 5.050 937,988 -0.22(-4.17%)
Apr 03, 2025 5.690 5.771 5.210 5.270 386,020 -0.69(-11.58%)
Apr 02, 2025 5.880 5.985 5.800 5.960 383,084 +0.04(+0.68%)
Apr 01, 2025 6.150 6.180 5.860 5.920 270,968 -0.23(-3.74%)
Mar 31, 2025 5.950 6.175 5.860 6.150 352,215 +0.16(+2.67%)
Mar 28, 2025 6.480 6.480 5.990 5.990 282,258 -0.52(-7.99%)
Mar 27, 2025 6.400 6.530 6.270 6.510 361,560 +0.11(+1.72%)
Mar 26, 2025 6.640 6.665 6.380 6.400 368,395 -0.18(-2.81%)
Mar 25, 2025 6.526 6.704 6.526 6.585 312,469 +0.07(+1.06%)
Mar 24, 2025 6.526 6.654 6.466 6.516 358,625 +0.08(+1.23%)
Mar 21, 2025 6.466 6.566 6.377 6.437 935,575 -0.11(-1.66%)
Mar 20, 2025 6.555 6.664 6.516 6.545 171,400 +0.01(+0.15%)
Mar 19, 2025 6.367 6.595 6.367 6.536 200,248 +0.21(+3.28%)
Mar 18, 2025 6.338 6.367 6.155 6.328 233,208 -0.01(-0.16%)
Mar 17, 2025 6.189 6.432 6.189 6.338 221,817 +0.17(+2.72%)
Mar 14, 2025 6.130 6.298 6.091 6.170 290,997 +0.08(+1.30%)
Mar 13, 2025 6.239 6.308 6.091 6.091 217,982 -0.19(-2.99%)
Mar 12, 2025 6.318 6.339 6.125 6.278 271,820 -0.01(-0.16%)
Mar 11, 2025 6.348 6.403 6.105 6.288 448,983 +0.01(+0.16%)
Mar 10, 2025 6.862 7.035 6.259 6.278 450,098 -0.65(-9.42%)
Mar 07, 2025 7.307 7.346 6.852 6.931 544,144 -0.37(-5.01%)
Mar 06, 2025 7.445 7.445 7.287 7.297 237,740 -0.24(-3.15%)
Mar 05, 2025 7.445 7.653 7.401 7.534 388,838 +0.18(+2.42%)
Mar 04, 2025 7.524 7.534 7.317 7.356 373,834 -0.33(-4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.