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

Mercer Intl Inc (NQ: MERC )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 6.796 6.985 6.580 6.715 266,723 -0.30(-4.24%)
Jul 30, 2020 7.093 7.185 6.913 7.012 168,505 -0.20(-2.75%)
Jul 29, 2020 7.021 7.283 6.958 7.210 112,394 +0.19(+2.70%)
Jul 28, 2020 7.219 7.238 6.972 7.021 96,262 -0.19(-2.63%)
Jul 27, 2020 7.156 7.238 6.959 7.210 128,753 +0.05(+0.63%)
Jul 24, 2020 6.967 7.183 6.936 7.165 160,322 +0.22(+3.11%)
Jul 23, 2020 6.985 7.075 6.832 6.949 173,566 -0.06(-0.90%)
Jul 22, 2020 7.129 7.238 6.972 7.012 100,711 -0.05(-0.77%)
Jul 21, 2020 7.256 7.364 7.012 7.066 93,321 -0.14(-1.88%)
Jul 20, 2020 7.165 7.301 7.067 7.201 124,430 -0.02(-0.25%)
Jul 17, 2020 7.012 7.219 6.985 7.219 120,713 +0.23(+3.22%)
Jul 16, 2020 7.048 7.102 6.895 6.994 102,363 -0.11(-1.52%)
Jul 15, 2020 7.265 7.373 7.030 7.102 129,935 -0.01(-0.13%)
Jul 14, 2020 7.012 7.210 6.949 7.111 111,990 +0.10(+1.41%)
Jul 13, 2020 7.283 7.283 6.985 7.012 107,033 -0.22(-2.99%)
Jul 10, 2020 6.886 7.265 6.832 7.228 207,919 +0.33(+4.84%)
Jul 09, 2020 7.093 7.093 6.841 6.895 104,439 -0.20(-2.80%)
Jul 08, 2020 7.021 7.129 6.904 7.093 107,009 +0.05(+0.64%)
Jul 07, 2020 7.301 7.382 6.949 7.048 263,366 -0.33(-4.52%)
Jul 06, 2020 7.472 7.499 7.274 7.382 123,486 +0.06(+0.86%)
Jul 02, 2020 7.409 7.562 7.219 7.319 243,091 +0.06(+0.81%)
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.