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 (%)
Feb 28, 2023 10.17 10.41 9.847 10.34 796,563 +0.07(+0.65%)
Feb 27, 2023 10.35 10.48 10.24 10.27 343,729 -0.02(-0.19%)
Feb 24, 2023 10.36 10.55 10.20 10.29 596,648 -0.22(-2.10%)
Feb 23, 2023 10.46 10.69 10.39 10.51 261,551 +0.11(+1.01%)
Feb 22, 2023 10.53 10.70 10.37 10.40 428,464 -0.10(-0.91%)
Feb 21, 2023 10.65 10.74 10.42 10.50 442,830 -0.35(-3.27%)
Feb 17, 2023 10.80 11.28 10.68 10.85 464,618 -0.12(-1.13%)
Feb 16, 2023 10.89 11.19 10.66 10.98 481,938 -0.14(-1.29%)
Feb 15, 2023 11.10 11.20 10.88 11.12 444,581 -0.01(-0.09%)
Feb 14, 2023 11.13 11.29 10.96 11.13 323,257 -0.10(-0.85%)
Feb 13, 2023 10.84 11.25 10.78 11.23 368,282 +0.38(+3.54%)
Feb 10, 2023 11.32 11.72 10.12 10.84 1,001,670 -1.01(-8.50%)
Feb 09, 2023 12.02 12.09 11.81 11.85 264,461 -0.11(-0.88%)
Feb 08, 2023 11.97 12.24 11.87 11.96 551,205 -0.24(-1.97%)
Feb 07, 2023 12.22 12.43 11.93 12.20 570,542 +0.00(+0.00%)
Feb 06, 2023 12.35 12.42 12.08 12.20 440,877 -0.20(-1.62%)
Feb 03, 2023 12.35 12.70 12.28 12.40 405,988 +0.05(+0.39%)
Feb 02, 2023 12.28 12.59 12.05 12.35 672,618 +0.05(+0.39%)
Feb 01, 2023 12.10 12.40 11.93 12.30 398,891 +0.10(+0.79%)
Jan 31, 2023 11.87 12.25 11.87 12.21 371,074 +0.37(+3.16%)
Jan 30, 2023 11.79 12.13 11.53 11.83 319,954 -0.12(-1.04%)
Jan 27, 2023 12.08 12.32 11.84 11.96 346,835 -0.08(-0.64%)
Jan 26, 2023 11.94 12.47 11.72 12.03 655,165 +0.10(+0.80%)
Jan 25, 2023 11.82 12.10 11.32 11.94 515,211 +0.10(+0.81%)
Jan 24, 2023 11.87 12.14 11.51 11.84 1,067,144 -0.07(-0.56%)
Jan 23, 2023 11.92 12.03 11.80 11.91 248,397 -0.01(-0.08%)
Jan 20, 2023 11.92 12.00 11.73 11.92 233,228 +0.10(+0.81%)
Jan 19, 2023 11.61 11.84 11.51 11.82 272,350 +0.19(+1.65%)
Jan 18, 2023 11.47 12.02 11.47 11.63 244,729 -0.11(-0.90%)
Jan 17, 2023 11.85 11.94 11.46 11.74 448,385 -0.12(-0.97%)
Jan 13, 2023 11.76 11.86 11.39 11.85 303,756 +0.06(+0.49%)
Jan 12, 2023 11.51 11.83 11.28 11.79 356,634 +0.33(+2.84%)
Jan 11, 2023 11.48 11.74 11.11 11.47 406,121 +0.06(+0.50%)
Jan 10, 2023 11.56 11.67 10.62 11.41 892,401 -0.42(-3.57%)
Jan 09, 2023 11.74 11.99 11.62 11.83 198,353 +0.21(+1.82%)
Jan 06, 2023 11.41 11.73 11.30 11.62 291,416 +0.33(+2.89%)
Jan 05, 2023 11.30 11.46 11.12 11.30 314,487 -0.09(-0.76%)
Jan 04, 2023 11.14 11.43 11.01 11.38 329,979 +0.26(+2.33%)
Jan 03, 2023 11.17 11.32 10.95 11.12 328,786 -0.04(-0.34%)
Dec 30, 2022 10.99 11.17 10.86 11.16 351,721 +0.12(+1.13%)
Dec 29, 2022 11.14 11.37 10.98 11.04 283,456 -0.03(-0.26%)
Dec 28, 2022 11.35 11.50 11.02 11.06 285,412 -0.25(-2.20%)
Dec 27, 2022 11.30 11.34 11.06 11.31 224,434 +0.01(+0.08%)
Dec 23, 2022 11.18 11.47 11.08 11.30 225,167 +0.12(+1.03%)
Dec 22, 2022 11.38 11.51 11.00 11.19 336,140 -0.27(-2.34%)
Dec 21, 2022 11.52 11.61 11.31 11.46 423,678 +0.02(+0.17%)
Dec 20, 2022 11.38 11.69 11.30 11.44 369,571 +0.16(+1.40%)
Dec 19, 2022 11.57 11.75 11.17 11.28 348,905 -0.17(-1.50%)
Dec 16, 2022 11.20 11.53 11.02 11.45 1,908,418 +0.20(+1.78%)
Dec 15, 2022 11.60 11.63 11.17 11.25 420,681 -0.52(-4.45%)
Dec 14, 2022 11.72 11.93 11.49 11.78 416,533 +0.07(+0.57%)
Dec 13, 2022 11.86 12.10 11.60 11.71 309,162 -0.04(-0.32%)
Dec 12, 2022 11.53 11.80 11.44 11.75 487,595 +0.20(+1.73%)
Dec 09, 2022 11.48 11.98 11.45 11.55 742,088 -0.02(-0.17%)
Dec 08, 2022 12.28 12.48 11.28 11.57 1,555,590 -1.36(-10.54%)
Dec 07, 2022 12.95 13.19 12.89 12.93 220,923 +0.02(+0.15%)
Dec 06, 2022 13.12 13.32 12.74 12.91 444,687 -0.15(-1.17%)
Dec 05, 2022 13.02 13.15 12.85 13.06 232,431 -0.07(-0.51%)
Dec 02, 2022 13.00 13.38 12.83 13.13 387,493 +0.13(+1.03%)
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.