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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 5.910 6.065 5.601 5.728 327,894 +0.05(+0.96%)
Oct 29, 2020 5.373 5.710 5.255 5.673 301,978 +0.31(+5.77%)
Oct 28, 2020 5.464 5.528 5.282 5.364 302,980 -0.18(-3.28%)
Oct 27, 2020 5.938 5.938 5.528 5.546 369,975 -0.41(-6.88%)
Oct 26, 2020 6.038 6.133 5.869 5.956 217,476 -0.25(-3.96%)
Oct 23, 2020 6.192 6.274 6.083 6.202 81,918 +0.07(+1.19%)
Oct 22, 2020 6.256 6.320 6.001 6.129 172,363 -0.15(-2.32%)
Oct 21, 2020 6.366 6.457 6.274 6.274 125,111 -0.12(-1.85%)
Oct 20, 2020 6.375 6.548 6.329 6.393 173,114 +0.02(+0.29%)
Oct 19, 2020 6.293 6.466 6.202 6.375 272,233 +0.08(+1.30%)
Oct 16, 2020 6.247 6.311 6.156 6.293 107,504 +0.05(+0.73%)
Oct 15, 2020 6.183 6.297 6.101 6.247 187,957 +0.01(+0.15%)
Oct 14, 2020 6.183 6.311 6.120 6.238 164,600 +0.08(+1.33%)
Oct 13, 2020 6.156 6.274 5.997 6.156 330,308 -0.05(-0.88%)
Oct 12, 2020 5.928 6.211 5.919 6.211 273,279 +0.25(+4.28%)
Oct 09, 2020 6.056 6.101 5.874 5.956 117,607 -0.06(-1.06%)
Oct 08, 2020 5.856 6.083 5.783 6.019 198,403 +0.15(+2.64%)
Oct 07, 2020 5.737 5.901 5.701 5.865 170,660 +0.16(+2.88%)
Oct 06, 2020 6.001 6.083 5.673 5.701 438,931 -0.28(-4.72%)
Oct 05, 2020 5.837 6.083 5.774 5.983 340,625 +0.15(+2.66%)
Oct 02, 2020 5.746 5.928 5.746 5.828 295,829 -0.05(-0.93%)
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.