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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.774 6.101 5.774 6.010 398,669 +0.23(+3.94%)
Sep 29, 2020 5.646 5.815 5.573 5.783 498,643 +0.17(+3.08%)
Sep 28, 2020 5.746 5.801 5.519 5.610 529,875 -0.10(-1.68%)
Sep 25, 2020 5.741 6.010 5.633 5.705 182,623 -0.11(-1.86%)
Sep 24, 2020 5.859 6.003 5.782 5.813 223,359 -0.05(-0.92%)
Sep 23, 2020 6.363 6.408 5.849 5.868 384,800 -0.44(-7.00%)
Sep 22, 2020 6.444 6.480 6.291 6.309 315,196 -0.12(-1.82%)
Sep 21, 2020 6.444 6.534 6.327 6.426 218,673 -0.16(-2.46%)
Sep 18, 2020 6.507 6.742 6.354 6.589 781,863 +0.05(+0.69%)
Sep 17, 2020 6.336 6.607 6.111 6.543 530,033 +0.11(+1.68%)
Sep 16, 2020 6.462 6.534 6.273 6.435 376,271 -0.01(-0.14%)
Sep 15, 2020 6.399 6.525 6.178 6.444 451,034 +0.07(+1.06%)
Sep 14, 2020 6.390 6.579 6.359 6.377 405,881 +0.00(+0.07%)
Sep 11, 2020 6.498 6.498 6.336 6.372 177,852 -0.11(-1.67%)
Sep 10, 2020 6.634 6.787 6.426 6.480 179,638 -0.16(-2.44%)
Sep 09, 2020 6.985 6.994 6.580 6.643 293,508 -0.31(-4.41%)
Sep 08, 2020 7.301 7.373 6.940 6.949 202,911 -0.48(-6.43%)
Sep 04, 2020 7.382 7.526 7.238 7.427 149,449 +0.08(+1.10%)
Sep 03, 2020 7.607 7.679 7.319 7.346 118,406 -0.32(-4.23%)
Sep 02, 2020 7.544 7.724 7.458 7.670 162,681 +0.11(+1.43%)
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.