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 (%)
Jan 31, 2024 8.558 8.583 8.303 8.322 316,232 -0.23(-2.65%)
Jan 30, 2024 8.529 8.578 8.413 8.549 174,457 +0.00(+0.00%)
Jan 29, 2024 8.647 8.647 8.460 8.549 176,858 -0.09(-1.02%)
Jan 26, 2024 8.568 8.637 8.509 8.637 166,830 +0.06(+0.69%)
Jan 25, 2024 8.608 8.608 8.342 8.578 314,500 +0.11(+1.28%)
Jan 24, 2024 8.647 8.795 8.411 8.470 202,040 -0.04(-0.46%)
Jan 23, 2024 8.618 8.657 8.408 8.509 228,730 -0.02(-0.23%)
Jan 22, 2024 8.480 8.696 8.381 8.529 225,253 +0.07(+0.81%)
Jan 19, 2024 8.598 8.637 8.362 8.460 196,937 -0.13(-1.49%)
Jan 18, 2024 8.804 8.854 8.563 8.588 288,088 -0.19(-2.13%)
Jan 17, 2024 8.913 8.922 8.716 8.775 306,220 -0.26(-2.83%)
Jan 16, 2024 9.434 9.965 8.937 9.031 347,375 -0.65(-6.71%)
Jan 12, 2024 9.188 9.867 9.188 9.680 599,816 +0.89(+10.07%)
Jan 11, 2024 8.844 8.883 8.706 8.795 202,651 -0.07(-0.78%)
Jan 10, 2024 8.785 8.884 8.656 8.863 173,926 +0.09(+1.01%)
Jan 09, 2024 8.834 8.863 8.657 8.775 195,392 -0.14(-1.55%)
Jan 08, 2024 8.873 8.942 8.775 8.913 105,553 +0.06(+0.67%)
Jan 05, 2024 8.696 8.903 8.679 8.854 173,320 +0.08(+0.90%)
Jan 04, 2024 8.706 8.804 8.686 8.775 274,786 +0.00(+0.00%)
Jan 03, 2024 9.159 9.159 8.736 8.775 242,518 -0.50(-5.41%)
Jan 02, 2024 9.286 9.345 9.168 9.277 179,829 -0.05(-0.53%)
Dec 29, 2023 9.326 9.360 9.237 9.326 175,459 -0.05(-0.52%)
Dec 28, 2023 9.473 9.493 9.326 9.375 132,998 -0.09(-0.94%)
Dec 27, 2023 9.552 9.621 9.385 9.464 127,882 -0.03(-0.31%)
Dec 26, 2023 9.385 9.562 9.365 9.493 176,553 +0.15(+1.58%)
Dec 22, 2023 9.345 9.523 9.316 9.345 165,140 +0.05(+0.53%)
Dec 21, 2023 9.375 9.542 9.218 9.296 168,598 +0.05(+0.53%)
Dec 20, 2023 9.345 9.532 9.159 9.247 263,564 -0.09(-0.95%)
Dec 19, 2023 9.100 9.434 9.100 9.336 294,602 +0.31(+3.43%)
Dec 18, 2023 8.938 9.084 8.853 9.026 279,532 +0.09(+0.98%)
Dec 15, 2023 9.192 9.221 8.909 8.938 1,222,238 -0.18(-1.93%)
Dec 14, 2023 8.772 9.250 8.753 9.114 410,535 +0.48(+5.54%)
Dec 13, 2023 8.099 8.660 8.030 8.635 310,397 +0.50(+6.12%)
Dec 12, 2023 8.499 8.509 8.070 8.138 328,058 -0.40(-4.69%)
Dec 11, 2023 8.509 8.557 8.362 8.538 348,313 +0.18(+2.10%)
Dec 08, 2023 8.723 8.767 8.338 8.362 194,614 -0.41(-4.67%)
Dec 07, 2023 8.616 8.860 8.528 8.772 414,009 +0.15(+1.70%)
Dec 06, 2023 8.596 8.772 8.588 8.626 401,235 +0.03(+0.34%)
Dec 05, 2023 9.299 9.328 8.596 8.596 322,448 -0.76(-8.13%)
Dec 04, 2023 9.133 9.445 9.094 9.358 266,870 +0.15(+1.59%)
Dec 01, 2023 9.309 9.436 9.192 9.211 201,313 -0.14(-1.46%)
Nov 30, 2023 9.406 9.592 9.279 9.348 251,356 -0.08(-0.83%)
Nov 29, 2023 9.455 9.572 9.362 9.426 233,659 +0.07(+0.73%)
Nov 28, 2023 9.397 9.460 9.279 9.358 152,313 -0.05(-0.57%)
Nov 27, 2023 9.397 9.640 9.348 9.411 196,343 -0.05(-0.57%)
Nov 24, 2023 9.680 9.728 9.445 9.465 78,973 -0.17(-1.72%)
Nov 22, 2023 9.787 9.877 9.533 9.631 252,589 -0.16(-1.60%)
Nov 21, 2023 9.133 9.837 9.055 9.787 940,711 +0.62(+6.82%)
Nov 20, 2023 9.065 9.221 8.938 9.162 177,936 +0.14(+1.51%)
Nov 17, 2023 9.104 9.104 8.909 9.026 275,957 +0.04(+0.43%)
Nov 16, 2023 9.192 9.292 8.977 8.987 207,226 -0.27(-2.95%)
Nov 15, 2023 9.104 9.406 9.055 9.260 269,498 +0.21(+2.37%)
Nov 14, 2023 9.075 9.250 8.782 9.045 279,495 +0.34(+3.92%)
Nov 13, 2023 8.938 8.938 8.626 8.704 310,789 -0.23(-2.62%)
Nov 10, 2023 8.801 9.055 8.689 8.938 310,906 +0.13(+1.44%)
Nov 09, 2023 9.026 9.075 8.792 8.811 241,295 -0.14(-1.53%)
Nov 08, 2023 8.938 9.045 8.694 8.948 237,001 +0.04(+0.44%)
Nov 07, 2023 8.928 9.075 8.811 8.909 327,603 -0.08(-0.87%)
Nov 06, 2023 9.133 9.275 8.938 8.987 464,573 -0.15(-1.60%)
Nov 03, 2023 8.148 9.738 8.148 9.133 1,750,752 +1.07(+13.32%)
Nov 02, 2023 7.523 8.070 7.523 8.060 775,443 +0.60(+7.97%)
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.