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

Mercer Intl Inc (NQ: MERC )

6.630 +0.280 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 10.39 10.56 10.16 10.23 171,899 -0.07(-0.66%)
Aug 29, 2019 9.970 10.35 9.936 10.30 275,761 +0.47(+4.75%)
Aug 28, 2019 9.587 9.978 9.443 9.834 373,936 +0.20(+2.12%)
Aug 27, 2019 9.655 9.774 9.545 9.630 259,160 +0.12(+1.25%)
Aug 26, 2019 9.553 9.621 9.409 9.511 228,290 +0.08(+0.81%)
Aug 23, 2019 9.536 9.596 9.298 9.434 348,857 -0.13(-1.33%)
Aug 22, 2019 9.638 9.681 9.494 9.562 257,756 -0.02(-0.18%)
Aug 21, 2019 9.757 9.757 9.502 9.579 252,955 -0.01(-0.09%)
Aug 20, 2019 9.621 9.749 9.477 9.587 399,296 -0.09(-0.88%)
Aug 19, 2019 9.664 9.727 9.536 9.672 315,493 +0.19(+1.97%)
Aug 16, 2019 9.145 9.515 9.145 9.485 285,439 +0.42(+4.69%)
Aug 15, 2019 9.315 9.324 8.992 9.060 413,782 -0.28(-3.00%)
Aug 14, 2019 9.689 9.689 9.298 9.341 332,763 -0.45(-4.60%)
Aug 13, 2019 9.604 9.893 9.494 9.791 401,845 +0.16(+1.68%)
Aug 12, 2019 9.749 9.774 9.485 9.630 356,432 -0.15(-1.56%)
Aug 09, 2019 10.04 10.04 9.706 9.783 382,978 -0.28(-2.79%)
Aug 08, 2019 9.885 10.11 9.878 10.06 532,867 +0.18(+1.81%)
Aug 07, 2019 9.808 10.10 9.689 9.885 289,549 -0.02(-0.17%)
Aug 06, 2019 9.944 10.09 9.426 9.902 684,584 -0.04(-0.43%)
Aug 05, 2019 10.03 10.38 9.859 9.944 776,263 -0.54(-5.11%)
Aug 02, 2019 9.893 10.78 9.893 10.48 813,726 +0.04(+0.41%)
Aug 01, 2019 10.93 11.13 10.40 10.44 876,787 -0.64(-5.76%)
Jul 31, 2019 11.14 11.24 10.82 11.07 592,830 -0.17(-1.51%)
Jul 30, 2019 10.58 11.25 10.53 11.24 535,272 +0.61(+5.75%)
Jul 29, 2019 10.58 10.68 10.48 10.63 316,452 +0.03(+0.24%)
Jul 26, 2019 10.88 10.88 10.48 10.61 255,083 -0.34(-3.10%)
Jul 25, 2019 11.24 11.24 10.90 10.95 301,569 -0.31(-2.79%)
Jul 24, 2019 11.00 11.31 11.00 11.26 281,779 +0.26(+2.32%)
Jul 23, 2019 11.09 11.18 10.98 11.01 485,430 -0.03(-0.31%)
Jul 22, 2019 11.21 11.21 10.98 11.04 286,385 -0.14(-1.22%)
Jul 19, 2019 10.79 11.24 10.78 11.18 490,165 +0.27(+2.49%)
Jul 18, 2019 10.99 11.00 10.82 10.90 847,176 -0.12(-1.08%)
Jul 17, 2019 11.24 11.24 10.96 11.02 507,278 -0.21(-1.89%)
Jul 16, 2019 11.15 11.47 11.10 11.24 578,916 -0.18(-1.56%)
Jul 15, 2019 11.57 11.63 11.25 11.41 230,534 -0.16(-1.40%)
Jul 12, 2019 11.44 11.70 11.40 11.58 328,620 +0.20(+1.79%)
Jul 11, 2019 12.07 12.07 11.33 11.37 796,921 -0.72(-5.97%)
Jul 10, 2019 12.13 12.24 12.03 12.09 467,737 -0.04(-0.35%)
Jul 09, 2019 12.54 12.60 12.04 12.14 460,156 -0.54(-4.29%)
Jul 08, 2019 12.65 12.76 12.50 12.68 239,823 -0.09(-0.73%)
Jul 05, 2019 12.32 12.91 12.32 12.77 318,619 -0.21(-1.64%)
Jul 03, 2019 13.17 13.17 12.93 12.99 263,672 -0.08(-0.65%)
Jul 02, 2019 13.38 13.38 12.95 13.07 232,227 -0.53(-3.88%)
Jul 01, 2019 13.46 13.60 13.22 13.60 261,939 +0.45(+3.43%)
Jun 28, 2019 12.89 13.20 12.86 13.15 351,681 +0.25(+1.91%)
Jun 27, 2019 12.92 13.05 12.82 12.90 167,486 +0.05(+0.40%)
Jun 26, 2019 12.67 12.92 12.64 12.85 128,386 +0.29(+2.30%)
Jun 25, 2019 12.78 12.80 12.54 12.56 240,025 -0.25(-1.92%)
Jun 24, 2019 13.10 13.10 12.69 12.81 224,468 -0.21(-1.63%)
Jun 21, 2019 12.80 13.11 12.63 13.02 609,588 +0.22(+1.71%)
Jun 20, 2019 12.75 12.94 12.72 12.80 285,069 +0.23(+1.81%)
Jun 19, 2019 12.75 12.96 12.57 12.57 300,534 -0.19(-1.45%)
Jun 18, 2019 12.96 13.09 12.70 12.76 344,084 -0.11(-0.85%)
Jun 17, 2019 12.95 13.09 12.85 12.87 298,548 -0.03(-0.26%)
Jun 14, 2019 13.01 13.10 12.84 12.90 780,336 -0.04(-0.33%)
Jun 13, 2019 13.04 13.18 12.84 12.94 379,408 -0.03(-0.20%)
Jun 12, 2019 12.89 13.10 12.89 12.97 523,537 +0.02(+0.13%)
Jun 11, 2019 13.00 13.20 12.89 12.95 246,999 +0.11(+0.85%)
Jun 10, 2019 12.88 12.94 12.73 12.84 308,435 +0.11(+0.86%)
Jun 07, 2019 12.46 12.82 12.38 12.73 312,277 +0.35(+2.79%)
Jun 06, 2019 12.40 12.51 12.25 12.39 268,508 +0.00(+0.00%)
Jun 05, 2019 12.45 12.62 12.15 12.39 315,794 -0.19(-1.47%)
Jun 04, 2019 12.08 12.61 12.07 12.57 293,650 +0.54(+4.48%)
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.