Skip to main content

Mercer Intl Inc (NQ: MERC )

9.950 -0.170 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.015 9.093 8.839 8.868 336,203 -0.11(-1.20%)
Aug 30, 2023 8.937 9.141 8.878 8.976 328,689 +0.06(+0.66%)
Aug 29, 2023 8.722 8.917 8.576 8.917 211,041 +0.21(+2.47%)
Aug 28, 2023 8.605 8.771 8.605 8.702 327,529 +0.13(+1.48%)
Aug 25, 2023 8.302 8.595 8.302 8.576 292,452 +0.31(+3.78%)
Aug 24, 2023 8.322 8.498 8.166 8.263 368,830 -0.19(-2.19%)
Aug 23, 2023 8.702 8.702 8.410 8.449 398,000 -0.24(-2.81%)
Aug 22, 2023 8.761 8.761 8.527 8.693 533,459 -0.02(-0.22%)
Aug 21, 2023 8.488 8.732 8.332 8.712 462,655 +0.19(+2.17%)
Aug 18, 2023 8.215 8.546 8.185 8.527 542,024 +0.27(+3.31%)
Aug 17, 2023 8.098 8.283 8.078 8.254 457,665 +0.17(+2.05%)
Aug 16, 2023 8.137 8.400 8.088 8.088 471,878 -0.04(-0.48%)
Aug 15, 2023 7.980 8.215 7.717 8.127 877,634 +0.20(+2.46%)
Aug 14, 2023 7.727 7.971 7.522 7.932 1,142,842 +0.18(+2.26%)
Aug 11, 2023 7.727 7.805 7.649 7.756 555,546 +0.01(+0.13%)
Aug 10, 2023 7.951 7.990 7.634 7.746 536,558 -0.21(-2.70%)
Aug 09, 2023 7.951 7.966 7.727 7.961 559,406 +0.01(+0.12%)
Aug 08, 2023 7.961 8.000 7.698 7.951 668,141 -0.05(-0.61%)
Aug 07, 2023 9.024 9.083 7.932 8.000 896,905 -0.96(-10.68%)
Aug 04, 2023 7.746 9.405 7.327 8.956 1,989,497 +0.80(+9.81%)
Aug 03, 2023 8.351 8.400 8.098 8.156 986,319 -0.20(-2.45%)
Aug 02, 2023 8.429 8.585 8.337 8.361 646,052 -0.19(-2.17%)
Aug 01, 2023 8.634 8.712 8.517 8.546 411,510 -0.14(-1.57%)
Jul 31, 2023 8.663 8.795 8.649 8.683 488,382 +0.06(+0.68%)
Jul 28, 2023 8.546 8.673 8.459 8.624 555,849 +0.17(+1.96%)
Jul 27, 2023 8.663 8.702 8.459 8.459 458,470 -0.15(-1.70%)
Jul 26, 2023 8.293 8.610 8.293 8.605 498,419 +0.31(+3.76%)
Jul 25, 2023 8.341 8.507 8.273 8.293 709,198 -0.09(-1.05%)
Jul 24, 2023 8.098 8.390 8.019 8.380 1,141,480 +0.27(+3.37%)
Jul 21, 2023 8.293 8.293 8.039 8.107 592,575 -0.12(-1.42%)
Jul 20, 2023 8.283 8.473 8.059 8.224 917,763 -0.46(-5.28%)
Jul 19, 2023 8.976 9.015 8.580 8.683 645,365 -0.25(-2.84%)
Jul 18, 2023 8.907 9.102 8.805 8.937 567,498 +0.04(+0.44%)
Jul 17, 2023 8.761 8.985 8.688 8.898 396,347 +0.11(+1.22%)
Jul 14, 2023 8.956 8.956 8.537 8.790 509,133 -0.16(-1.74%)
Jul 13, 2023 9.054 9.185 8.902 8.946 448,468 +0.02(+0.22%)
Jul 12, 2023 8.790 8.956 8.771 8.927 585,437 +0.25(+2.92%)
Jul 11, 2023 8.527 8.732 8.527 8.673 379,047 +0.19(+2.18%)
Jul 10, 2023 8.556 8.746 8.410 8.488 463,646 -0.07(-0.80%)
Jul 07, 2023 8.332 8.678 8.244 8.556 639,972 +0.25(+3.06%)
Jul 06, 2023 8.185 8.376 8.000 8.302 558,914 +0.04(+0.47%)
Jul 05, 2023 8.059 8.278 7.961 8.263 691,673 +0.18(+2.17%)
Jul 03, 2023 7.854 8.166 7.854 8.088 510,158 +0.21(+2.73%)
Jun 30, 2023 7.600 7.873 7.541 7.873 829,365 +0.26(+3.46%)
Jun 29, 2023 7.298 7.683 7.190 7.610 952,466 +0.31(+4.28%)
Jun 28, 2023 7.463 7.483 7.210 7.298 825,622 -0.15(-1.97%)
Jun 27, 2023 7.659 7.717 7.424 7.444 1,046,265 -0.21(-2.74%)
Jun 26, 2023 7.818 7.963 7.654 7.654 877,584 -0.15(-1.98%)
Jun 23, 2023 7.953 8.127 7.750 7.808 764,935 -0.20(-2.53%)
Jun 22, 2023 8.253 8.253 7.953 8.011 1,221,403 -0.20(-2.47%)
Jun 21, 2023 8.432 8.432 8.175 8.214 600,578 -0.26(-3.08%)
Jun 20, 2023 8.823 8.852 8.436 8.475 871,477 -0.39(-4.36%)
Jun 16, 2023 8.755 8.982 8.620 8.862 3,877,291 +0.12(+1.33%)
Jun 15, 2023 8.678 8.823 8.586 8.746 838,045 +0.02(+0.22%)
Jun 14, 2023 9.016 9.238 8.688 8.726 1,058,241 -0.28(-3.11%)
Jun 13, 2023 8.881 9.180 8.823 9.007 934,839 +0.13(+1.41%)
Jun 12, 2023 9.074 9.163 8.823 8.881 584,931 -0.19(-2.13%)
Jun 09, 2023 9.026 9.161 8.968 9.074 454,800 +0.05(+0.54%)
Jun 08, 2023 9.026 9.123 8.958 9.026 379,322 -0.04(-0.43%)
Jun 07, 2023 8.891 9.084 8.886 9.065 687,156 +0.18(+2.07%)
Jun 06, 2023 8.475 8.910 8.475 8.881 302,533 +0.34(+3.96%)
Jun 05, 2023 8.639 8.659 8.436 8.543 383,674 -0.12(-1.34%)
Jun 02, 2023 8.262 8.697 8.175 8.659 769,283 +0.48(+5.91%)
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.