Skip to main content

Mercer Intl Inc (NQ: MERC )

8.250 -0.360 (-4.18%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.08 13.54 12.63 12.67 720,755 -0.45(-3.45%)
Oct 28, 2022 13.20 13.63 12.87 13.13 772,787 -0.67(-4.86%)
Oct 27, 2022 13.90 14.14 13.51 13.80 586,056 +0.02(+0.14%)
Oct 26, 2022 13.91 14.03 13.70 13.78 340,570 -0.07(-0.48%)
Oct 25, 2022 13.73 14.09 13.70 13.85 358,103 +0.06(+0.41%)
Oct 24, 2022 13.43 13.80 13.35 13.79 444,896 +0.28(+2.10%)
Oct 21, 2022 12.94 13.53 12.88 13.51 354,540 +0.58(+4.46%)
Oct 20, 2022 12.76 13.21 12.76 12.93 472,990 +0.07(+0.51%)
Oct 19, 2022 13.49 13.49 12.61 12.86 689,077 -0.70(-5.15%)
Oct 18, 2022 13.67 13.87 13.34 13.56 815,542 +0.06(+0.42%)
Oct 17, 2022 13.69 13.86 13.50 13.51 494,837 -0.03(-0.21%)
Oct 14, 2022 13.72 13.92 13.49 13.53 486,594 -0.05(-0.35%)
Oct 13, 2022 13.04 13.59 13.01 13.58 441,484 +0.33(+2.49%)
Oct 12, 2022 13.08 13.35 12.91 13.25 404,111 +0.19(+1.45%)
Oct 11, 2022 12.83 13.24 12.79 13.06 773,501 +0.11(+0.88%)
Oct 10, 2022 12.82 13.22 12.82 12.95 514,116 +0.14(+1.11%)
Oct 07, 2022 12.83 12.88 12.44 12.81 804,919 -0.08(-0.66%)
Oct 06, 2022 12.61 12.95 12.59 12.89 772,364 +0.15(+1.19%)
Oct 05, 2022 12.43 12.87 12.42 12.74 598,845 +0.08(+0.60%)
Oct 04, 2022 12.35 12.69 12.16 12.67 721,141 +0.47(+3.87%)
Oct 03, 2022 11.87 12.61 11.87 12.19 848,908 +0.58(+4.96%)
Sep 30, 2022 11.84 12.24 11.62 11.62 1,878,357 -0.02(-0.16%)
Sep 29, 2022 11.43 11.68 11.11 11.64 874,203 +0.11(+0.98%)
Sep 28, 2022 11.16 11.61 11.16 11.52 724,631 +0.24(+2.09%)
Sep 27, 2022 11.11 11.30 10.82 11.29 691,868 +0.25(+2.27%)
Sep 26, 2022 11.18 11.44 10.96 11.04 769,570 -0.17(-1.51%)
Sep 23, 2022 11.33 11.38 10.95 11.21 560,337 -0.41(-3.55%)
Sep 22, 2022 11.68 11.75 11.54 11.62 600,068 +0.00(+0.00%)
Sep 21, 2022 11.81 11.85 11.39 11.62 580,632 -0.26(-2.21%)
Sep 20, 2022 12.27 12.29 11.81 11.88 605,190 -0.64(-5.10%)
Sep 19, 2022 12.43 12.61 12.36 12.52 461,182 -0.10(-0.82%)
Sep 16, 2022 12.56 12.69 12.28 12.62 2,364,104 +0.13(+1.05%)
Sep 15, 2022 12.70 12.80 12.38 12.49 376,495 -0.31(-2.42%)
Sep 14, 2022 12.91 13.03 12.68 12.80 574,433 -0.08(-0.66%)
Sep 13, 2022 13.34 13.49 12.88 12.88 418,061 -0.69(-5.11%)
Sep 12, 2022 13.41 13.81 13.41 13.58 555,110 +0.20(+1.47%)
Sep 09, 2022 13.22 13.57 13.05 13.38 633,371 +0.18(+1.35%)
Sep 08, 2022 14.98 15.02 12.90 13.20 1,484,777 -1.88(-12.45%)
Sep 07, 2022 15.32 15.33 14.78 15.08 862,493 -0.25(-1.65%)
Sep 06, 2022 15.19 15.42 15.08 15.33 981,386 +0.19(+1.24%)
Sep 02, 2022 15.67 16.04 15.09 15.15 834,937 -0.29(-1.88%)
Sep 01, 2022 15.09 15.54 14.95 15.44 793,897 +0.22(+1.42%)
Aug 31, 2022 14.76 15.32 14.76 15.22 731,764 +0.38(+2.59%)
Aug 30, 2022 14.91 15.06 14.67 14.84 405,279 -0.05(-0.32%)
Aug 29, 2022 15.02 15.14 14.82 14.88 322,964 -0.37(-2.40%)
Aug 26, 2022 15.60 15.60 15.19 15.25 435,459 -0.40(-2.58%)
Aug 25, 2022 15.11 15.66 15.00 15.65 366,883 +0.60(+3.99%)
Aug 24, 2022 14.89 15.17 14.84 15.05 253,777 +0.13(+0.88%)
Aug 23, 2022 14.64 14.95 14.63 14.92 302,116 +0.21(+1.40%)
Aug 22, 2022 15.17 15.41 14.38 14.71 645,648 -0.96(-6.11%)
Aug 19, 2022 15.79 15.81 15.63 15.67 263,955 -0.15(-0.95%)
Aug 18, 2022 15.67 15.85 15.61 15.82 330,546 +0.08(+0.54%)
Aug 17, 2022 15.87 15.96 15.53 15.74 334,071 -0.26(-1.64%)
Aug 16, 2022 15.72 16.19 15.63 16.00 883,042 +0.35(+2.22%)
Aug 15, 2022 16.27 16.42 15.56 15.65 770,647 -0.57(-3.53%)
Aug 12, 2022 15.64 16.32 15.64 16.23 1,272,759 +0.97(+6.33%)
Aug 11, 2022 15.15 15.50 14.94 15.26 1,689,772 +0.31(+2.07%)
Aug 10, 2022 14.55 15.00 14.41 14.95 715,505 +0.44(+3.04%)
Aug 09, 2022 14.32 14.55 14.22 14.51 398,880 +0.18(+1.24%)
Aug 08, 2022 14.31 14.71 14.31 14.33 370,717 +0.15(+1.06%)
Aug 05, 2022 14.00 14.35 13.89 14.18 316,285 +0.13(+0.94%)
Aug 04, 2022 13.93 14.06 13.64 14.05 445,939 +0.07(+0.47%)
Aug 03, 2022 14.31 14.42 13.92 13.98 448,435 -0.19(-1.32%)
Aug 02, 2022 15.28 15.36 14.04 14.17 459,039 -0.99(-6.50%)
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.