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

Mercer Intl Inc (NQ: MERC )

8.250 -0.360 (-4.18%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Mar 28, 2024 10.09 10.20 9.824 9.863 139,103 -0.17(-1.68%)
Mar 27, 2024 9.982 10.13 9.903 10.03 136,343 +0.08(+0.80%)
Mar 26, 2024 9.794 10.08 9.705 9.953 179,320 +0.27(+2.82%)
Mar 25, 2024 9.660 9.877 9.552 9.680 160,826 +0.05(+0.51%)
Mar 22, 2024 9.719 9.798 9.601 9.631 128,391 -0.09(-0.91%)
Mar 21, 2024 9.532 9.778 9.503 9.719 220,213 +0.21(+2.17%)
Mar 20, 2024 9.031 9.611 9.031 9.513 250,373 +0.48(+5.34%)
Mar 19, 2024 8.922 9.119 8.922 9.031 246,978 +0.05(+0.55%)
Mar 18, 2024 9.109 9.208 8.913 8.981 237,788 -0.12(-1.30%)
Mar 15, 2024 9.070 9.709 9.001 9.100 438,362 +0.06(+0.65%)
Mar 14, 2024 9.404 9.409 8.991 9.041 161,028 -0.42(-4.47%)
Mar 13, 2024 9.523 9.700 9.424 9.464 165,235 -0.09(-0.93%)
Mar 12, 2024 10.01 10.07 9.513 9.552 156,740 -0.46(-4.62%)
Mar 11, 2024 9.847 10.08 9.783 10.01 171,034 +0.17(+1.70%)
Mar 08, 2024 9.837 9.921 9.670 9.847 176,349 +0.08(+0.81%)
Mar 07, 2024 9.955 10.04 9.739 9.768 121,224 -0.05(-0.50%)
Mar 06, 2024 10.00 10.03 9.778 9.818 237,897 -0.05(-0.50%)
Mar 05, 2024 10.04 10.25 9.808 9.867 337,597 -0.14(-1.38%)
Mar 04, 2024 9.385 10.11 9.385 10.00 485,041 +0.67(+7.17%)
Mar 01, 2024 9.031 9.345 8.991 9.336 296,437 +0.30(+3.38%)
Feb 29, 2024 9.001 9.218 8.863 9.031 328,414 +0.08(+0.88%)
Feb 28, 2024 8.598 8.972 8.450 8.952 279,689 +0.37(+4.36%)
Feb 27, 2024 8.411 8.622 8.357 8.578 231,565 +0.21(+2.47%)
Feb 26, 2024 8.362 8.637 8.283 8.372 345,016 +0.00(+0.00%)
Feb 23, 2024 8.283 8.450 8.194 8.372 256,703 +0.04(+0.47%)
Feb 22, 2024 8.076 8.332 7.988 8.332 283,150 +0.29(+3.55%)
Feb 21, 2024 8.076 8.263 7.988 8.047 388,358 -0.09(-1.09%)
Feb 20, 2024 8.116 8.455 8.008 8.135 429,760 -0.11(-1.31%)
Feb 16, 2024 7.280 8.263 6.896 8.244 994,208 +0.57(+7.44%)
Feb 15, 2024 7.545 7.771 7.545 7.673 510,148 +0.12(+1.56%)
Feb 14, 2024 7.506 7.575 7.348 7.555 354,068 +0.08(+1.05%)
Feb 13, 2024 7.614 7.624 7.309 7.476 428,703 -0.42(-5.35%)
Feb 12, 2024 7.801 8.047 7.771 7.899 235,667 +0.10(+1.26%)
Feb 09, 2024 7.870 7.909 7.737 7.801 370,466 -0.07(-0.87%)
Feb 08, 2024 7.644 8.047 7.506 7.870 519,059 +0.24(+3.09%)
Feb 07, 2024 7.545 7.791 7.348 7.634 620,999 +0.11(+1.44%)
Feb 06, 2024 7.457 7.771 7.378 7.526 370,010 +0.03(+0.39%)
Feb 05, 2024 7.801 7.860 7.447 7.496 337,905 -0.40(-5.11%)
Feb 02, 2024 8.086 8.131 7.683 7.899 467,947 -0.24(-2.90%)
Feb 01, 2024 8.352 8.460 8.135 8.135 320,492 -0.19(-2.25%)
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%)
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.