Skip to main content

Mercer Intl Inc (NQ: MERC )

8.220 +0.070 (+0.86%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 8.480 8.520 8.070 8.150 239,940 -0.33(-3.89%)
Jul 12, 2024 8.400 8.500 8.300 8.480 228,276 +0.10(+1.19%)
Jul 11, 2024 8.450 8.570 8.310 8.380 221,672 +0.10(+1.21%)
Jul 10, 2024 8.040 8.300 8.040 8.280 164,220 +0.18(+2.22%)
Jul 09, 2024 8.300 8.340 8.100 8.100 272,164 -0.19(-2.29%)
Jul 08, 2024 8.140 8.305 8.125 8.290 241,181 +0.16(+1.97%)
Jul 05, 2024 8.240 8.240 8.060 8.130 201,785 -0.17(-2.05%)
Jul 03, 2024 8.280 8.330 8.160 8.300 94,501 +0.08(+0.97%)
Jul 02, 2024 8.060 8.300 8.060 8.220 233,556 +0.18(+2.24%)
Jul 01, 2024 8.530 8.580 8.010 8.040 199,507 -0.50(-5.85%)
Jun 28, 2024 8.750 8.790 8.400 8.540 237,533 -0.14(-1.61%)
Jun 27, 2024 8.260 8.690 8.180 8.680 169,343 +0.38(+4.58%)
Jun 26, 2024 8.450 8.465 8.170 8.300 319,925 -0.23(-2.75%)
Jun 25, 2024 8.604 8.664 8.416 8.535 290,011 -0.04(-0.46%)
Jun 24, 2024 8.624 8.743 8.565 8.575 341,427 +0.02(+0.23%)
Jun 21, 2024 8.585 8.674 8.485 8.555 738,581 -0.02(-0.23%)
Jun 20, 2024 8.485 8.674 8.436 8.575 173,052 +0.08(+0.93%)
Jun 18, 2024 8.416 8.525 8.267 8.495 423,356 +0.05(+0.59%)
Jun 17, 2024 8.357 8.456 8.173 8.446 138,549 +0.10(+1.19%)
Jun 14, 2024 8.476 8.505 8.282 8.347 382,127 -0.20(-2.32%)
Jun 13, 2024 8.446 8.594 8.347 8.545 153,518 +0.01(+0.12%)
Jun 12, 2024 8.872 9.011 8.500 8.535 223,732 -0.11(-1.26%)
Jun 11, 2024 8.684 8.773 8.535 8.644 400,758 -0.14(-1.58%)
Jun 10, 2024 8.733 8.872 8.545 8.783 167,565 -0.06(-0.67%)
Jun 07, 2024 9.120 9.199 8.842 8.842 121,389 -0.40(-4.29%)
Jun 06, 2024 9.150 9.348 9.031 9.239 243,931 +0.08(+0.87%)
Jun 05, 2024 9.219 9.328 9.090 9.160 121,941 -0.03(-0.32%)
Jun 04, 2024 9.140 9.264 8.932 9.189 195,276 +0.01(+0.11%)
Jun 03, 2024 9.417 9.516 9.120 9.179 186,776 -0.24(-2.53%)
May 31, 2024 9.417 9.477 9.328 9.417 169,174 +0.00(+0.00%)
May 30, 2024 9.467 9.695 9.378 9.417 147,113 -0.04(-0.42%)
May 29, 2024 9.705 9.764 9.427 9.457 157,396 -0.33(-3.34%)
May 28, 2024 10.03 10.12 9.754 9.784 220,706 -0.22(-2.18%)
May 24, 2024 9.655 10.03 9.566 10.00 152,518 +0.40(+4.13%)
May 23, 2024 9.566 9.705 9.388 9.606 266,487 +0.05(+0.52%)
May 22, 2024 9.804 9.913 9.536 9.556 209,817 -0.32(-3.21%)
May 21, 2024 9.447 9.913 9.179 9.873 200,274 +0.35(+3.64%)
May 20, 2024 10.10 10.14 9.497 9.526 311,745 -0.57(-5.60%)
May 17, 2024 10.31 10.31 10.06 10.09 188,406 -0.17(-1.64%)
May 16, 2024 10.29 10.34 10.13 10.26 246,713 -0.07(-0.67%)
May 15, 2024 10.33 10.48 10.10 10.33 311,935 +0.01(+0.10%)
May 14, 2024 10.83 11.07 10.29 10.32 189,453 -0.49(-4.50%)
May 13, 2024 10.49 10.93 10.38 10.81 415,565 +0.39(+3.71%)
May 10, 2024 10.76 11.10 10.13 10.42 367,053 -0.30(-2.78%)
May 09, 2024 10.68 10.72 10.22 10.72 187,153 +0.04(+0.37%)
May 08, 2024 10.40 10.76 10.40 10.68 216,748 +0.27(+2.57%)
May 07, 2024 10.81 10.81 10.37 10.41 178,202 -0.32(-2.96%)
May 06, 2024 10.51 10.79 10.51 10.73 183,461 +0.22(+2.07%)
May 03, 2024 10.55 10.74 10.37 10.51 161,184 +0.09(+0.86%)
May 02, 2024 10.24 10.48 10.20 10.42 145,435 +0.27(+2.64%)
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.