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

Mercer Intl Inc (NQ: MERC )

9.540 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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%)
Jun 01, 2023 8.388 8.465 8.108 8.175 711,489 -0.19(-2.31%)
May 31, 2023 8.784 8.833 8.296 8.369 831,896 -0.40(-4.52%)
May 30, 2023 8.842 8.915 8.630 8.765 549,211 -0.04(-0.44%)
May 26, 2023 8.688 8.852 8.601 8.804 450,337 +0.11(+1.22%)
May 25, 2023 8.601 8.707 8.485 8.697 556,602 +0.03(+0.33%)
May 24, 2023 8.813 8.813 8.601 8.668 403,267 -0.15(-1.75%)
May 23, 2023 8.678 9.045 8.639 8.823 649,313 +0.13(+1.44%)
May 22, 2023 8.900 8.939 8.668 8.697 448,698 -0.20(-2.28%)
May 19, 2023 8.978 9.171 8.891 8.900 410,944 -0.05(-0.54%)
May 18, 2023 8.794 8.958 8.659 8.949 451,028 +0.14(+1.65%)
May 17, 2023 8.900 8.949 8.784 8.804 530,555 -0.09(-0.98%)
May 16, 2023 8.697 8.891 8.625 8.891 494,252 +0.09(+0.99%)
May 15, 2023 8.862 8.871 8.697 8.804 699,091 +0.08(+0.89%)
May 12, 2023 8.823 8.852 8.663 8.726 727,442 -0.06(-0.66%)
May 11, 2023 8.746 8.900 8.659 8.784 841,491 -0.11(-1.20%)
May 10, 2023 9.036 9.045 8.736 8.891 849,700 -0.05(-0.54%)
May 09, 2023 8.726 8.978 8.552 8.939 1,355,260 +0.12(+1.37%)
May 08, 2023 8.775 8.847 8.234 8.818 1,259,150 +0.02(+0.22%)
May 05, 2023 8.794 8.944 8.093 8.799 1,039,949 -0.34(-3.75%)
May 04, 2023 9.267 9.364 8.920 9.142 664,583 -0.14(-1.46%)
May 03, 2023 9.161 9.412 9.142 9.277 575,414 +0.09(+0.95%)
May 02, 2023 9.393 9.393 9.089 9.190 585,155 -0.12(-1.30%)
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.