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

Mercer Intl Inc (NQ: MERC )

8.570 +0.050 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2023 9.403 9.470 9.325 9.446 348,792 +0.12(+1.30%)
Mar 30, 2023 9.441 9.538 9.239 9.325 304,615 -0.07(-0.72%)
Mar 29, 2023 9.316 9.490 9.248 9.393 278,021 +0.13(+1.36%)
Mar 28, 2023 9.277 9.412 9.219 9.267 246,370 +0.03(+0.37%)
Mar 27, 2023 9.234 9.301 9.147 9.234 181,703 +0.06(+0.63%)
Mar 24, 2023 8.965 9.232 8.956 9.176 282,535 +0.11(+1.16%)
Mar 23, 2023 9.377 9.377 8.984 9.071 359,839 -0.15(-1.66%)
Mar 22, 2023 9.464 9.550 9.224 9.224 190,155 -0.24(-2.53%)
Mar 21, 2023 9.579 9.627 9.445 9.464 305,656 +0.17(+1.86%)
Mar 20, 2023 9.205 9.445 9.195 9.291 340,930 +0.14(+1.57%)
Mar 17, 2023 9.282 9.358 9.138 9.147 908,445 -0.24(-2.55%)
Mar 16, 2023 9.349 9.502 9.051 9.387 301,936 -0.05(-0.51%)
Mar 15, 2023 9.560 9.560 9.272 9.435 440,238 -0.30(-3.05%)
Mar 14, 2023 9.895 10.06 9.665 9.732 271,741 +0.02(+0.20%)
Mar 13, 2023 10.00 10.00 9.627 9.713 466,438 -0.31(-3.06%)
Mar 10, 2023 10.18 10.24 9.958 10.02 401,882 -0.18(-1.79%)
Mar 09, 2023 10.27 10.43 10.19 10.20 407,566 -0.08(-0.75%)
Mar 08, 2023 10.07 10.34 10.05 10.28 487,064 +0.19(+1.90%)
Mar 07, 2023 10.13 10.15 10.03 10.09 512,096 -0.06(-0.57%)
Mar 06, 2023 10.56 10.58 10.13 10.14 461,914 -0.46(-4.34%)
Mar 03, 2023 10.40 10.73 10.37 10.60 373,432 +0.21(+2.03%)
Mar 02, 2023 10.35 10.47 10.20 10.39 284,773 +0.03(+0.28%)
Mar 01, 2023 10.36 10.57 10.31 10.37 466,130 +0.03(+0.28%)
Feb 28, 2023 10.17 10.41 9.847 10.34 796,563 +0.07(+0.65%)
Feb 27, 2023 10.35 10.48 10.24 10.27 343,729 -0.02(-0.19%)
Feb 24, 2023 10.36 10.55 10.20 10.29 596,648 -0.22(-2.10%)
Feb 23, 2023 10.46 10.69 10.39 10.51 261,551 +0.11(+1.01%)
Feb 22, 2023 10.53 10.70 10.37 10.40 428,464 -0.10(-0.91%)
Feb 21, 2023 10.65 10.74 10.42 10.50 442,830 -0.35(-3.27%)
Feb 17, 2023 10.80 11.28 10.68 10.85 464,618 -0.12(-1.13%)
Feb 16, 2023 10.89 11.19 10.66 10.98 481,938 -0.14(-1.29%)
Feb 15, 2023 11.10 11.20 10.88 11.12 444,581 -0.01(-0.09%)
Feb 14, 2023 11.13 11.29 10.96 11.13 323,257 -0.10(-0.85%)
Feb 13, 2023 10.84 11.25 10.78 11.23 368,282 +0.38(+3.54%)
Feb 10, 2023 11.32 11.72 10.12 10.84 1,001,670 -1.01(-8.50%)
Feb 09, 2023 12.02 12.09 11.81 11.85 264,461 -0.11(-0.88%)
Feb 08, 2023 11.97 12.24 11.87 11.96 551,205 -0.24(-1.97%)
Feb 07, 2023 12.22 12.43 11.93 12.20 570,542 +0.00(+0.00%)
Feb 06, 2023 12.35 12.42 12.08 12.20 440,877 -0.20(-1.62%)
Feb 03, 2023 12.35 12.70 12.28 12.40 405,988 +0.05(+0.39%)
Feb 02, 2023 12.28 12.59 12.05 12.35 672,618 +0.05(+0.39%)
Feb 01, 2023 12.10 12.40 11.93 12.30 398,891 +0.10(+0.79%)
Jan 31, 2023 11.87 12.25 11.87 12.21 371,074 +0.37(+3.16%)
Jan 30, 2023 11.79 12.13 11.53 11.83 319,954 -0.12(-1.04%)
Jan 27, 2023 12.08 12.32 11.84 11.96 346,835 -0.08(-0.64%)
Jan 26, 2023 11.94 12.47 11.72 12.03 655,165 +0.10(+0.80%)
Jan 25, 2023 11.82 12.10 11.32 11.94 515,211 +0.10(+0.81%)
Jan 24, 2023 11.87 12.14 11.51 11.84 1,067,144 -0.07(-0.56%)
Jan 23, 2023 11.92 12.03 11.80 11.91 248,397 -0.01(-0.08%)
Jan 20, 2023 11.92 12.00 11.73 11.92 233,228 +0.10(+0.81%)
Jan 19, 2023 11.61 11.84 11.51 11.82 272,350 +0.19(+1.65%)
Jan 18, 2023 11.47 12.02 11.47 11.63 244,729 -0.11(-0.90%)
Jan 17, 2023 11.85 11.94 11.46 11.74 448,385 -0.12(-0.97%)
Jan 13, 2023 11.76 11.86 11.39 11.85 303,756 +0.06(+0.49%)
Jan 12, 2023 11.51 11.83 11.28 11.79 356,634 +0.33(+2.84%)
Jan 11, 2023 11.48 11.74 11.11 11.47 406,121 +0.06(+0.50%)
Jan 10, 2023 11.56 11.67 10.62 11.41 892,401 -0.42(-3.57%)
Jan 09, 2023 11.74 11.99 11.62 11.83 198,353 +0.21(+1.82%)
Jan 06, 2023 11.41 11.73 11.30 11.62 291,416 +0.33(+2.89%)
Jan 05, 2023 11.30 11.46 11.12 11.30 314,487 -0.09(-0.76%)
Jan 04, 2023 11.14 11.43 11.01 11.38 329,979 +0.26(+2.33%)
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.