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

Mercer Intl Inc (NQ: MERC )

10.05 -0.20 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 12.84 14.37 12.28 14.09 683,503 +1.16(+9.01%)
Feb 25, 2021 12.65 13.62 12.65 12.93 571,498 +0.26(+2.03%)
Feb 24, 2021 12.37 12.75 12.37 12.67 177,179 +0.33(+2.67%)
Feb 23, 2021 12.48 12.60 11.97 12.34 180,406 -0.21(-1.68%)
Feb 22, 2021 12.13 12.61 12.12 12.55 162,264 +0.25(+2.01%)
Feb 19, 2021 12.16 12.38 11.91 12.30 235,032 +0.28(+2.36%)
Feb 18, 2021 12.15 12.40 11.97 12.02 200,949 +0.05(+0.38%)
Feb 17, 2021 12.19 12.52 11.75 11.97 268,755 -0.48(-3.83%)
Feb 16, 2021 12.69 12.84 12.19 12.45 381,849 -0.13(-1.02%)
Feb 12, 2021 12.56 12.82 12.41 12.58 231,978 +0.00(+0.00%)
Feb 11, 2021 12.29 12.59 12.08 12.58 322,709 +0.36(+2.93%)
Feb 10, 2021 11.96 12.32 11.75 12.22 235,345 +0.28(+2.30%)
Feb 09, 2021 11.91 12.32 11.83 11.95 378,798 +0.26(+2.20%)
Feb 08, 2021 11.42 11.70 11.28 11.69 156,817 +0.48(+4.25%)
Feb 05, 2021 11.16 11.52 11.15 11.21 247,138 +0.20(+1.83%)
Feb 04, 2021 11.37 11.39 10.92 11.01 179,052 -0.22(-1.96%)
Feb 03, 2021 10.95 11.25 10.70 11.23 160,763 +0.27(+2.42%)
Feb 02, 2021 11.01 11.06 10.63 10.97 148,138 +0.08(+0.76%)
Feb 01, 2021 10.45 11.01 10.42 10.88 217,486 +0.52(+5.04%)
Jan 29, 2021 10.14 10.57 10.05 10.36 170,030 +0.23(+2.26%)
Jan 28, 2021 10.32 10.32 10.10 10.13 487,023 -0.10(-0.99%)
Jan 27, 2021 10.56 10.57 10.20 10.23 204,688 -0.57(-5.26%)
Jan 26, 2021 10.85 10.91 10.54 10.80 494,999 +0.05(+0.51%)
Jan 25, 2021 11.01 11.08 10.63 10.75 190,776 -0.26(-2.33%)
Jan 22, 2021 11.13 11.22 10.88 11.00 217,364 -0.25(-2.20%)
Jan 21, 2021 11.38 11.51 11.17 11.25 218,934 -0.16(-1.37%)
Jan 20, 2021 10.63 11.47 10.54 11.41 248,104 +0.92(+8.74%)
Jan 19, 2021 10.62 10.70 10.25 10.49 356,726 -0.10(-0.95%)
Jan 15, 2021 10.29 10.65 10.29 10.59 395,138 +0.18(+1.76%)
Jan 14, 2021 10.51 10.86 10.29 10.41 415,495 -0.05(-0.44%)
Jan 13, 2021 10.28 10.51 10.17 10.45 272,117 -0.05(-0.52%)
Jan 12, 2021 10.33 10.63 10.28 10.51 429,668 +0.24(+2.32%)
Jan 11, 2021 10.22 10.49 10.18 10.27 225,031 -0.07(-0.71%)
Jan 08, 2021 10.76 10.76 10.04 10.34 387,176 -0.17(-1.66%)
Jan 07, 2021 10.51 10.58 10.08 10.52 357,939 +0.07(+0.70%)
Jan 06, 2021 9.976 10.50 9.976 10.44 431,357 +0.63(+6.45%)
Jan 05, 2021 9.398 9.948 9.352 9.811 536,310 +0.40(+4.29%)
Jan 04, 2021 9.508 9.664 9.206 9.407 592,278 +0.01(+0.10%)
Dec 31, 2020 9.398 9.398 9.398 207,903 +0.02(+0.20%)
Dec 30, 2020 9.306 9.527 9.242 9.380 207,903 +0.14(+1.49%)
Dec 29, 2020 9.261 9.352 9.105 9.242 267,220 +0.02(+0.20%)
Dec 28, 2020 9.031 9.306 8.821 9.224 210,619 +0.25(+2.76%)
Dec 24, 2020 8.765 9.031 8.765 8.976 125,314 +0.19(+2.19%)
Dec 23, 2020 8.500 8.821 8.500 8.784 150,112 +0.28(+3.34%)
Dec 22, 2020 8.710 8.710 8.440 8.500 135,917 -0.21(-2.37%)
Dec 21, 2020 9.052 9.292 8.669 8.706 167,649 -0.53(-5.72%)
Dec 18, 2020 9.507 9.689 9.234 9.234 1,234,599 -0.18(-1.93%)
Dec 17, 2020 9.398 9.571 9.283 9.416 210,320 -0.05(-0.58%)
Dec 16, 2020 9.580 9.799 9.352 9.471 224,194 -0.06(-0.67%)
Dec 15, 2020 9.343 9.544 9.280 9.535 323,199 +0.21(+2.25%)
Dec 14, 2020 9.198 9.407 9.152 9.325 543,822 +0.21(+2.30%)
Dec 11, 2020 9.198 9.289 8.879 9.116 425,076 -0.11(-1.18%)
Dec 10, 2020 8.979 9.225 8.497 9.225 173,810 +0.12(+1.30%)
Dec 09, 2020 9.016 9.307 8.920 9.107 303,273 +0.20(+2.25%)
Dec 08, 2020 8.688 8.934 8.515 8.906 198,415 +0.22(+2.52%)
Dec 07, 2020 8.788 8.788 8.387 8.688 246,520 -0.04(-0.42%)
Dec 04, 2020 8.387 8.761 8.387 8.724 209,189 +0.34(+4.02%)
Dec 03, 2020 8.196 8.642 8.014 8.387 293,546 +0.10(+1.21%)
Dec 02, 2020 7.367 8.323 7.358 8.287 1,089,056 +0.91(+12.35%)
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.