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

Mercer Intl Inc (NQ: MERC )

8.540 -0.140 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 9.321 9.388 9.244 9.364 351,857 +0.12(+1.30%)
Mar 30, 2023 9.359 9.455 9.158 9.244 307,291 -0.07(-0.72%)
Mar 29, 2023 9.235 9.407 9.168 9.311 280,464 +0.12(+1.36%)
Mar 28, 2023 9.196 9.330 9.139 9.187 248,535 +0.03(+0.37%)
Mar 27, 2023 9.153 9.220 9.068 9.153 183,300 +0.06(+0.63%)
Mar 24, 2023 8.887 9.151 8.878 9.096 285,017 +0.10(+1.16%)
Mar 23, 2023 9.296 9.296 8.906 8.992 363,001 -0.15(-1.66%)
Mar 22, 2023 9.381 9.467 9.144 9.144 191,826 -0.24(-2.53%)
Mar 21, 2023 9.495 9.543 9.362 9.381 308,342 +0.17(+1.86%)
Mar 20, 2023 9.125 9.362 9.115 9.210 343,926 +0.14(+1.57%)
Mar 17, 2023 9.201 9.277 9.058 9.068 916,428 -0.24(-2.55%)
Mar 16, 2023 9.267 9.419 8.973 9.305 304,589 -0.05(-0.51%)
Mar 15, 2023 9.476 9.476 9.191 9.353 444,106 -0.29(-3.05%)
Mar 14, 2023 9.809 9.971 9.581 9.647 274,129 +0.02(+0.20%)
Mar 13, 2023 9.914 9.914 9.543 9.628 470,537 -0.30(-3.06%)
Mar 10, 2023 10.09 10.15 9.871 9.933 405,413 -0.18(-1.79%)
Mar 09, 2023 10.18 10.34 10.10 10.11 411,147 -0.08(-0.75%)
Mar 08, 2023 9.980 10.25 9.961 10.19 491,344 +0.19(+1.90%)
Mar 07, 2023 10.04 10.07 9.942 9.999 516,596 -0.06(-0.57%)
Mar 06, 2023 10.46 10.48 10.04 10.06 465,973 -0.46(-4.34%)
Mar 03, 2023 10.31 10.64 10.27 10.51 376,713 +0.21(+2.03%)
Mar 02, 2023 10.26 10.38 10.11 10.30 287,275 +0.03(+0.28%)
Mar 01, 2023 10.27 10.47 10.22 10.27 470,226 +0.03(+0.28%)
Feb 28, 2023 10.08 10.32 9.762 10.25 803,562 +0.07(+0.65%)
Feb 27, 2023 10.26 10.39 10.15 10.18 346,750 -0.02(-0.19%)
Feb 24, 2023 10.27 10.46 10.11 10.20 601,891 -0.22(-2.10%)
Feb 23, 2023 10.37 10.60 10.30 10.42 263,849 +0.10(+1.01%)
Feb 22, 2023 10.44 10.61 10.27 10.31 432,229 -0.10(-0.91%)
Feb 21, 2023 10.56 10.65 10.33 10.41 446,722 -0.35(-3.27%)
Feb 17, 2023 10.70 11.18 10.59 10.76 468,701 -0.12(-1.14%)
Feb 16, 2023 10.80 11.09 10.57 10.88 486,173 -0.14(-1.29%)
Feb 15, 2023 11.01 11.10 10.79 11.03 448,488 -0.01(-0.09%)
Feb 14, 2023 11.04 11.19 10.86 11.04 326,097 -0.10(-0.85%)
Feb 13, 2023 10.75 11.15 10.69 11.13 371,518 +0.38(+3.54%)
Feb 10, 2023 11.23 11.62 10.03 10.75 1,010,472 -1.00(-8.50%)
Feb 09, 2023 11.92 11.99 11.71 11.75 266,785 -0.10(-0.88%)
Feb 08, 2023 11.86 12.13 11.77 11.85 556,049 -0.24(-1.97%)
Feb 07, 2023 12.11 12.32 11.83 12.09 575,555 +0.00(+0.00%)
Feb 06, 2023 12.24 12.31 11.98 12.09 444,751 -0.20(-1.62%)
Feb 03, 2023 12.24 12.59 12.18 12.29 409,555 +0.05(+0.39%)
Feb 02, 2023 12.18 12.48 11.95 12.24 678,529 +0.05(+0.39%)
Feb 01, 2023 12.00 12.29 11.82 12.19 402,396 +0.10(+0.79%)
Jan 31, 2023 11.77 12.15 11.77 12.10 374,335 +0.37(+3.16%)
Jan 30, 2023 11.69 12.02 11.43 11.73 322,765 -0.12(-1.04%)
Jan 27, 2023 11.98 12.21 11.74 11.85 349,883 -0.08(-0.64%)
Jan 26, 2023 11.83 12.37 11.62 11.93 660,922 +0.09(+0.80%)
Jan 25, 2023 11.72 12.00 11.23 11.83 519,739 +0.10(+0.81%)
Jan 24, 2023 11.77 12.03 11.41 11.74 1,076,521 -0.07(-0.56%)
Jan 23, 2023 11.81 11.93 11.70 11.81 250,580 -0.01(-0.08%)
Jan 20, 2023 11.81 11.90 11.63 11.81 235,278 +0.10(+0.81%)
Jan 19, 2023 11.51 11.74 11.41 11.72 274,744 +0.19(+1.65%)
Jan 18, 2023 11.37 11.92 11.37 11.53 246,880 -0.10(-0.90%)
Jan 17, 2023 11.75 11.83 11.36 11.63 452,325 -0.11(-0.97%)
Jan 13, 2023 11.65 11.76 11.29 11.75 306,425 +0.06(+0.49%)
Jan 12, 2023 11.41 11.73 11.18 11.69 359,768 +0.32(+2.84%)
Jan 11, 2023 11.38 11.63 11.02 11.37 409,690 +0.06(+0.50%)
Jan 10, 2023 11.46 11.57 10.53 11.31 900,243 -0.42(-3.57%)
Jan 09, 2023 11.63 11.88 11.52 11.73 200,096 +0.21(+1.82%)
Jan 06, 2023 11.31 11.62 11.21 11.52 293,977 +0.32(+2.89%)
Jan 05, 2023 11.20 11.36 11.03 11.20 317,250 -0.09(-0.76%)
Jan 04, 2023 11.04 11.33 10.91 11.28 332,879 +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.