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

Mercer Intl Inc (NQ: MERC )

10.24 +0.11 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2018 8.765 8.807 8.386 8.790 223,644 +0.09(+1.06%)
Dec 28, 2018 8.714 8.790 8.352 8.697 340,870 +0.04(+0.49%)
Dec 27, 2018 8.580 8.681 8.445 8.655 185,207 -0.03(-0.29%)
Dec 26, 2018 8.260 8.714 8.070 8.681 208,106 +0.48(+5.85%)
Dec 24, 2018 8.150 8.276 7.881 8.201 306,664 +0.05(+0.62%)
Dec 21, 2018 8.403 8.571 8.117 8.150 381,965 -0.27(-3.20%)
Dec 20, 2018 8.883 8.958 8.302 8.420 557,739 -0.46(-5.21%)
Dec 19, 2018 9.127 9.329 8.807 8.883 337,147 -0.25(-2.76%)
Dec 18, 2018 9.363 9.742 9.107 9.135 189,453 -0.14(-1.54%)
Dec 17, 2018 9.582 9.582 9.219 9.278 250,628 -0.29(-3.08%)
Dec 14, 2018 9.396 9.607 9.396 9.573 196,208 +0.11(+1.16%)
Dec 13, 2018 9.851 9.935 9.422 9.464 235,181 -0.39(-3.93%)
Dec 12, 2018 9.657 10.10 9.657 9.851 228,259 +0.38(+4.05%)
Dec 11, 2018 9.793 9.851 9.435 9.468 263,998 -0.30(-3.07%)
Dec 10, 2018 10.00 10.08 9.643 9.768 276,316 -0.21(-2.09%)
Dec 07, 2018 10.37 10.53 9.976 9.976 322,202 -0.36(-3.47%)
Dec 06, 2018 10.00 10.35 9.651 10.33 374,611 +0.23(+2.31%)
Dec 04, 2018 10.39 10.55 10.08 10.10 362,193 -0.30(-2.88%)
Dec 03, 2018 10.36 10.48 10.17 10.40 244,065 +0.21(+2.04%)
Nov 30, 2018 10.17 10.28 9.943 10.19 255,312 -0.03(-0.33%)
Nov 29, 2018 10.08 10.50 10.06 10.23 201,881 +0.09(+0.90%)
Nov 28, 2018 9.959 10.14 9.543 10.13 428,039 +0.22(+2.27%)
Nov 27, 2018 9.959 10.00 9.818 9.909 199,196 +0.06(+0.59%)
Nov 26, 2018 9.967 10.13 9.843 9.851 192,282 +0.00(+0.00%)
Nov 23, 2018 9.926 10.03 9.843 9.851 79,139 -0.20(-1.99%)
Nov 21, 2018 10.05 10.05 10.05 0 +0.13(+1.34%)
Nov 20, 2018 10.04 10.31 9.876 9.918 274,042 -0.41(-3.95%)
Nov 19, 2018 10.58 10.61 10.33 10.33 206,588 -0.30(-2.82%)
Nov 16, 2018 10.74 10.84 10.59 10.63 186,860 -0.15(-1.39%)
Nov 15, 2018 10.84 10.92 10.71 10.78 249,713 -0.13(-1.22%)
Nov 14, 2018 11.03 11.14 10.74 10.91 151,976 +0.00(+0.00%)
Nov 13, 2018 10.86 11.11 10.76 10.91 323,475 +0.02(+0.15%)
Nov 12, 2018 11.32 11.40 10.77 10.89 354,407 -0.52(-4.60%)
Nov 09, 2018 11.95 11.95 11.32 11.42 197,308 -0.54(-4.53%)
Nov 08, 2018 12.52 12.52 11.92 11.96 195,278 -0.62(-4.90%)
Nov 07, 2018 12.00 12.63 11.87 12.57 401,188 +0.66(+5.52%)
Nov 06, 2018 12.18 12.25 11.89 11.92 201,187 -0.27(-2.25%)
Nov 05, 2018 12.07 12.39 12.01 12.19 353,251 +0.11(+0.90%)
Nov 02, 2018 12.49 12.62 11.87 12.08 525,035 -0.36(-2.88%)
Nov 01, 2018 12.77 12.90 12.23 12.44 549,172 -0.22(-1.77%)
Oct 31, 2018 12.45 12.85 12.34 12.67 454,858 +0.28(+2.29%)
Oct 30, 2018 12.44 12.52 12.03 12.38 685,558 -0.02(-0.13%)
Oct 29, 2018 13.21 13.49 12.39 12.40 1,000,003 -0.70(-5.34%)
Oct 26, 2018 13.63 13.68 12.17 13.10 1,402,297 -1.25(-8.71%)
Oct 25, 2018 14.36 14.68 14.16 14.35 309,263 +0.11(+0.76%)
Oct 24, 2018 14.71 14.78 14.20 14.24 243,918 -0.52(-3.50%)
Oct 23, 2018 14.70 15.06 14.49 14.76 369,667 -0.06(-0.39%)
Oct 22, 2018 14.86 15.31 14.74 14.81 539,838 +0.08(+0.56%)
Oct 19, 2018 14.81 14.87 14.61 14.73 355,828 +0.11(+0.74%)
Oct 18, 2018 14.16 14.66 14.05 14.62 471,129 +0.54(+3.84%)
Oct 17, 2018 14.45 14.50 13.92 14.08 203,558 -0.44(-3.04%)
Oct 16, 2018 14.37 14.53 14.10 14.52 329,539 +0.27(+1.93%)
Oct 15, 2018 13.84 14.29 13.75 14.25 257,026 +0.47(+3.45%)
Oct 12, 2018 14.24 14.42 13.76 13.77 363,033 -0.22(-1.61%)
Oct 11, 2018 14.10 14.17 13.69 14.00 521,705 -0.06(-0.41%)
Oct 10, 2018 14.88 15.06 14.02 14.06 520,696 -0.96(-6.38%)
Oct 09, 2018 15.42 15.71 14.97 15.01 580,038 -0.41(-2.65%)
Oct 08, 2018 15.20 15.57 15.20 15.42 311,769 +0.08(+0.54%)
Oct 05, 2018 15.89 15.94 15.16 15.34 637,920 -0.41(-2.59%)
Oct 04, 2018 13.79 15.81 13.79 15.75 1,560,255 +2.09(+15.30%)
Oct 03, 2018 13.46 13.67 13.14 13.66 492,315 +0.23(+1.74%)
Oct 02, 2018 13.90 14.10 13.38 13.42 247,408 -0.48(-3.47%)
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.