Skip to main content

Mercer Intl Inc (NQ: MERC )

6.420 -0.020 (-0.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 11.07 11.23 10.85 11.03 331,675 -0.04(-0.34%)
Dec 30, 2022 10.89 11.07 10.77 11.06 354,812 +0.12(+1.13%)
Dec 29, 2022 11.04 11.27 10.89 10.94 285,947 -0.03(-0.26%)
Dec 28, 2022 11.25 11.40 10.92 10.97 287,920 -0.25(-2.20%)
Dec 27, 2022 11.20 11.24 10.96 11.22 226,406 +0.01(+0.08%)
Dec 23, 2022 11.08 11.37 10.99 11.21 227,146 +0.11(+1.03%)
Dec 22, 2022 11.28 11.41 10.90 11.09 339,094 -0.27(-2.34%)
Dec 21, 2022 11.42 11.51 11.22 11.36 427,401 +0.02(+0.17%)
Dec 20, 2022 11.28 11.59 11.21 11.34 372,818 +0.16(+1.40%)
Dec 19, 2022 11.47 11.65 11.07 11.18 351,971 -0.17(-1.50%)
Dec 16, 2022 11.11 11.43 10.93 11.35 1,925,188 +0.20(+1.78%)
Dec 15, 2022 11.50 11.53 11.07 11.15 424,377 -0.52(-4.45%)
Dec 14, 2022 11.62 11.82 11.39 11.67 420,193 +0.07(+0.57%)
Dec 13, 2022 11.76 11.99 11.49 11.61 311,879 -0.04(-0.32%)
Dec 12, 2022 11.43 11.69 11.34 11.65 491,880 +0.20(+1.73%)
Dec 09, 2022 11.38 11.87 11.35 11.45 748,609 -0.02(-0.16%)
Dec 08, 2022 12.17 12.37 11.18 11.47 1,569,260 -1.35(-10.54%)
Dec 07, 2022 12.84 13.07 12.78 12.82 222,865 +0.02(+0.15%)
Dec 06, 2022 13.01 13.20 12.63 12.80 448,594 -0.15(-1.17%)
Dec 05, 2022 12.91 13.03 12.74 12.95 234,473 -0.07(-0.51%)
Dec 02, 2022 12.88 13.27 12.72 13.01 390,898 +0.13(+1.03%)
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.