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

Mercer Intl Inc (NQ: MERC )

8.260 -0.350 (-4.07%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 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 7.375 7.646 7.330 7.393 164,992 -0.05(-0.61%)
Nov 27, 2020 7.782 7.791 7.348 7.438 92,719 -0.35(-4.52%)
Nov 25, 2020 7.827 7.854 7.538 7.791 213,907 -0.02(-0.23%)
Nov 24, 2020 7.664 7.935 7.664 7.809 132,674 +0.23(+2.98%)
Nov 23, 2020 7.258 7.664 7.258 7.583 238,048 +0.33(+4.61%)
Nov 20, 2020 6.906 7.357 6.846 7.249 227,975 +0.32(+4.69%)
Nov 19, 2020 6.924 7.014 6.798 6.924 89,800 -0.04(-0.52%)
Nov 18, 2020 6.978 7.195 6.915 6.960 146,144 -0.04(-0.52%)
Nov 17, 2020 7.005 7.023 6.757 6.996 156,615 -0.09(-1.34%)
Nov 16, 2020 6.915 7.280 6.870 7.091 246,348 +0.32(+4.73%)
Nov 13, 2020 6.382 6.870 6.382 6.770 192,195 +0.39(+6.08%)
Nov 12, 2020 6.572 6.716 6.301 6.382 284,877 -0.28(-4.20%)
Nov 11, 2020 6.608 6.825 6.585 6.662 134,129 +0.05(+0.82%)
Nov 10, 2020 6.400 6.689 6.373 6.608 251,342 +0.31(+4.87%)
Nov 09, 2020 6.418 6.725 6.238 6.301 398,889 +0.13(+2.05%)
Nov 06, 2020 6.193 6.301 6.093 6.175 144,562 +0.02(+0.29%)
Nov 05, 2020 5.985 6.220 5.976 6.157 238,752 +0.21(+3.49%)
Nov 04, 2020 6.139 6.193 5.881 5.949 310,328 -0.24(-3.94%)
Nov 03, 2020 5.904 6.337 5.904 6.193 203,199 +0.32(+5.54%)
Nov 02, 2020 6.166 6.238 5.732 5.868 398,649 +0.19(+3.34%)
Oct 30, 2020 5.859 6.012 5.552 5.678 330,775 +0.05(+0.96%)
Oct 29, 2020 5.326 5.660 5.209 5.624 304,632 +0.31(+5.77%)
Oct 28, 2020 5.416 5.480 5.236 5.317 305,642 -0.18(-3.28%)
Oct 27, 2020 5.886 5.886 5.480 5.498 373,226 -0.41(-6.88%)
Oct 26, 2020 5.985 6.080 5.818 5.904 219,387 -0.24(-3.96%)
Oct 23, 2020 6.139 6.220 6.030 6.148 82,638 +0.07(+1.19%)
Oct 22, 2020 6.202 6.265 5.949 6.075 173,877 -0.14(-2.32%)
Oct 21, 2020 6.310 6.400 6.220 6.220 126,210 -0.12(-1.85%)
Oct 20, 2020 6.319 6.491 6.274 6.337 174,635 +0.02(+0.29%)
Oct 19, 2020 6.238 6.409 6.148 6.319 274,625 +0.08(+1.30%)
Oct 16, 2020 6.193 6.256 6.102 6.238 108,449 +0.05(+0.73%)
Oct 15, 2020 6.130 6.242 6.048 6.193 189,608 +0.01(+0.15%)
Oct 14, 2020 6.130 6.256 6.066 6.184 166,046 +0.08(+1.33%)
Oct 13, 2020 6.102 6.220 5.944 6.102 333,211 -0.05(-0.88%)
Oct 12, 2020 5.877 6.157 5.868 6.157 275,681 +0.25(+4.28%)
Oct 09, 2020 6.003 6.048 5.823 5.904 118,640 -0.06(-1.06%)
Oct 08, 2020 5.805 6.030 5.732 5.967 200,146 +0.15(+2.64%)
Oct 07, 2020 5.687 5.850 5.651 5.814 172,160 +0.16(+2.88%)
Oct 06, 2020 5.949 6.030 5.624 5.651 442,788 -0.28(-4.72%)
Oct 05, 2020 5.786 6.030 5.723 5.931 343,618 +0.15(+2.66%)
Oct 02, 2020 5.696 5.877 5.696 5.777 298,429 -0.05(-0.93%)
Oct 01, 2020 5.976 5.976 5.777 5.832 246,624 -0.13(-2.12%)
Sep 30, 2020 5.723 6.048 5.723 5.958 402,172 +0.23(+3.94%)
Sep 29, 2020 5.597 5.764 5.525 5.732 503,024 +0.17(+3.08%)
Sep 28, 2020 5.696 5.750 5.471 5.561 534,531 -0.09(-1.68%)
Sep 25, 2020 5.691 5.958 5.584 5.656 184,228 -0.11(-1.86%)
Sep 24, 2020 5.807 5.950 5.732 5.763 225,322 -0.05(-0.92%)
Sep 23, 2020 6.308 6.352 5.799 5.816 388,181 -0.44(-7.00%)
Sep 22, 2020 6.388 6.424 6.236 6.254 317,965 -0.12(-1.82%)
Sep 21, 2020 6.388 6.478 6.272 6.370 220,594 -0.16(-2.46%)
Sep 18, 2020 6.451 6.683 6.299 6.531 788,733 +0.04(+0.69%)
Sep 17, 2020 6.281 6.549 6.058 6.487 534,691 +0.11(+1.68%)
Sep 16, 2020 6.406 6.478 6.218 6.379 379,578 -0.01(-0.14%)
Sep 15, 2020 6.344 6.469 6.125 6.388 454,997 +0.07(+1.06%)
Sep 14, 2020 6.335 6.522 6.303 6.321 409,447 +0.00(+0.07%)
Sep 11, 2020 6.442 6.442 6.281 6.317 179,415 -0.11(-1.67%)
Sep 10, 2020 6.576 6.728 6.370 6.424 181,217 -0.16(-2.44%)
Sep 09, 2020 6.924 6.933 6.522 6.585 296,088 -0.30(-4.41%)
Sep 08, 2020 7.237 7.308 6.880 6.889 204,694 -0.47(-6.43%)
Sep 04, 2020 7.317 7.460 7.174 7.362 150,762 +0.08(+1.10%)
Sep 03, 2020 7.541 7.612 7.255 7.282 119,447 -0.32(-4.23%)
Sep 02, 2020 7.478 7.657 7.393 7.603 164,110 +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.