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

Mercer Intl Inc (NQ: MERC )

8.520 +0.100 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2020 7.440 7.713 7.395 7.458 163,555 -0.05(-0.61%)
Nov 27, 2020 7.850 7.859 7.413 7.504 91,911 -0.36(-4.52%)
Nov 25, 2020 7.895 7.923 7.604 7.859 212,044 -0.02(-0.23%)
Nov 24, 2020 7.731 8.005 7.731 7.877 131,518 +0.23(+2.98%)
Nov 23, 2020 7.322 7.731 7.322 7.650 235,975 +0.34(+4.61%)
Nov 20, 2020 6.967 7.422 6.906 7.313 225,990 +0.33(+4.69%)
Nov 19, 2020 6.985 7.076 6.857 6.985 89,017 -0.04(-0.52%)
Nov 18, 2020 7.039 7.258 6.976 7.021 144,871 -0.04(-0.52%)
Nov 17, 2020 7.067 7.085 6.816 7.058 155,251 -0.10(-1.34%)
Nov 16, 2020 6.976 7.344 6.930 7.153 244,202 +0.32(+4.73%)
Nov 13, 2020 6.438 6.930 6.438 6.830 190,521 +0.39(+6.08%)
Nov 12, 2020 6.630 6.775 6.356 6.438 282,396 -0.28(-4.20%)
Nov 11, 2020 6.666 6.885 6.643 6.721 132,960 +0.05(+0.82%)
Nov 10, 2020 6.457 6.748 6.429 6.666 249,153 +0.31(+4.87%)
Nov 09, 2020 6.475 6.784 6.293 6.356 395,414 +0.13(+2.05%)
Nov 06, 2020 6.247 6.356 6.147 6.229 143,302 +0.02(+0.29%)
Nov 05, 2020 6.038 6.274 6.029 6.211 236,672 +0.21(+3.49%)
Nov 04, 2020 6.192 6.247 5.933 6.001 307,625 -0.25(-3.94%)
Nov 03, 2020 5.956 6.393 5.956 6.247 201,429 +0.33(+5.54%)
Nov 02, 2020 6.220 6.293 5.783 5.919 395,177 +0.19(+3.34%)
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%)
Oct 01, 2020 6.029 6.029 5.828 5.883 244,476 -0.13(-2.12%)
Sep 30, 2020 5.774 6.101 5.774 6.010 398,669 +0.23(+3.94%)
Sep 29, 2020 5.646 5.815 5.573 5.783 498,643 +0.17(+3.08%)
Sep 28, 2020 5.746 5.801 5.519 5.610 529,875 -0.10(-1.68%)
Sep 25, 2020 5.741 6.010 5.633 5.705 182,623 -0.11(-1.86%)
Sep 24, 2020 5.859 6.003 5.782 5.813 223,359 -0.05(-0.92%)
Sep 23, 2020 6.363 6.408 5.849 5.868 384,800 -0.44(-7.00%)
Sep 22, 2020 6.444 6.480 6.291 6.309 315,196 -0.12(-1.82%)
Sep 21, 2020 6.444 6.534 6.327 6.426 218,673 -0.16(-2.46%)
Sep 18, 2020 6.507 6.742 6.354 6.589 781,863 +0.05(+0.69%)
Sep 17, 2020 6.336 6.607 6.111 6.543 530,033 +0.11(+1.68%)
Sep 16, 2020 6.462 6.534 6.273 6.435 376,271 -0.01(-0.14%)
Sep 15, 2020 6.399 6.525 6.178 6.444 451,034 +0.07(+1.06%)
Sep 14, 2020 6.390 6.579 6.359 6.377 405,881 +0.00(+0.07%)
Sep 11, 2020 6.498 6.498 6.336 6.372 177,852 -0.11(-1.67%)
Sep 10, 2020 6.634 6.787 6.426 6.480 179,638 -0.16(-2.44%)
Sep 09, 2020 6.985 6.994 6.580 6.643 293,508 -0.31(-4.41%)
Sep 08, 2020 7.301 7.373 6.940 6.949 202,911 -0.48(-6.43%)
Sep 04, 2020 7.382 7.526 7.238 7.427 149,449 +0.08(+1.10%)
Sep 03, 2020 7.607 7.679 7.319 7.346 118,406 -0.32(-4.23%)
Sep 02, 2020 7.544 7.724 7.458 7.670 162,681 +0.11(+1.43%)
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.