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 (%)
Nov 30, 2023 9.489 9.676 9.361 9.430 249,167 -0.08(-0.83%)
Nov 29, 2023 9.538 9.656 9.445 9.509 231,624 +0.07(+0.73%)
Nov 28, 2023 9.479 9.543 9.361 9.440 150,986 -0.05(-0.57%)
Nov 27, 2023 9.479 9.725 9.430 9.494 194,633 -0.05(-0.57%)
Nov 24, 2023 9.765 9.814 9.528 9.548 78,285 -0.17(-1.72%)
Nov 22, 2023 9.873 9.963 9.617 9.715 250,389 -0.16(-1.60%)
Nov 21, 2023 9.213 9.923 9.135 9.873 932,516 +0.63(+6.82%)
Nov 20, 2023 9.144 9.302 9.016 9.243 176,386 +0.14(+1.51%)
Nov 17, 2023 9.184 9.184 8.987 9.105 273,554 +0.04(+0.43%)
Nov 16, 2023 9.272 9.374 9.056 9.066 205,421 -0.28(-2.95%)
Nov 15, 2023 9.184 9.489 9.135 9.341 267,150 +0.22(+2.37%)
Nov 14, 2023 9.154 9.331 8.859 9.125 277,061 +0.34(+3.92%)
Nov 13, 2023 9.016 9.016 8.701 8.780 308,082 -0.24(-2.62%)
Nov 10, 2023 8.879 9.135 8.765 9.016 308,197 +0.13(+1.44%)
Nov 09, 2023 9.105 9.154 8.869 8.889 239,193 -0.14(-1.53%)
Nov 08, 2023 9.016 9.125 8.770 9.026 234,937 +0.04(+0.44%)
Nov 07, 2023 9.007 9.154 8.889 8.987 324,750 -0.08(-0.87%)
Nov 06, 2023 9.213 9.356 9.016 9.066 460,526 -0.15(-1.60%)
Nov 03, 2023 8.219 9.824 8.219 9.213 1,735,502 +1.08(+13.32%)
Nov 02, 2023 7.589 8.140 7.589 8.131 768,689 +0.60(+7.97%)
Nov 01, 2023 7.796 7.796 7.520 7.530 387,704 -0.29(-3.65%)
Oct 31, 2023 7.845 7.934 7.722 7.816 386,712 -0.04(-0.50%)
Oct 30, 2023 8.042 8.131 7.688 7.855 357,640 -0.08(-0.99%)
Oct 27, 2023 8.367 8.387 7.806 7.934 457,576 -0.38(-4.62%)
Oct 26, 2023 8.249 8.465 8.249 8.318 252,328 +0.07(+0.84%)
Oct 25, 2023 8.455 8.529 8.199 8.249 372,264 -0.23(-2.67%)
Oct 24, 2023 8.239 8.484 8.160 8.475 315,897 +0.28(+3.36%)
Oct 23, 2023 8.839 8.849 8.195 8.199 635,685 -0.69(-7.75%)
Oct 20, 2023 8.908 9.154 8.768 8.889 560,447 -0.02(-0.22%)
Oct 19, 2023 9.272 9.272 8.780 8.908 696,690 -0.42(-4.54%)
Oct 18, 2023 9.400 9.450 9.223 9.331 414,523 -0.14(-1.46%)
Oct 17, 2023 9.056 9.489 8.726 9.469 720,012 +0.50(+5.60%)
Oct 16, 2023 8.761 9.046 8.721 8.967 341,084 +0.28(+3.17%)
Oct 13, 2023 8.249 8.711 8.239 8.692 511,910 +0.46(+5.62%)
Oct 12, 2023 8.278 8.583 8.072 8.229 417,167 -0.02(-0.24%)
Oct 11, 2023 8.150 8.277 8.062 8.249 292,059 +0.15(+1.82%)
Oct 10, 2023 8.012 8.155 8.012 8.101 322,972 +0.15(+1.86%)
Oct 09, 2023 7.944 8.086 7.914 7.953 269,932 +0.03(+0.37%)
Oct 06, 2023 7.894 8.042 7.727 7.924 392,400 +0.03(+0.37%)
Oct 05, 2023 8.062 8.160 7.845 7.894 483,516 -0.17(-2.08%)
Oct 04, 2023 8.101 8.155 7.889 8.062 572,265 -0.02(-0.24%)
Oct 03, 2023 8.003 8.140 7.885 8.081 398,144 +0.00(+0.00%)
Oct 02, 2023 8.436 8.436 8.003 8.081 403,724 -0.36(-4.31%)
Sep 29, 2023 8.446 8.701 8.367 8.446 506,064 +0.08(+0.94%)
Sep 28, 2023 8.180 8.377 8.012 8.367 562,418 +0.19(+2.29%)
Sep 27, 2023 8.170 8.347 8.121 8.180 324,694 +0.07(+0.85%)
Sep 26, 2023 8.249 8.268 8.062 8.111 374,666 -0.14(-1.73%)
Sep 25, 2023 8.019 8.322 8.244 8.254 457,505 +0.15(+1.81%)
Sep 22, 2023 8.293 8.332 8.098 8.107 299,119 -0.11(-1.31%)
Sep 21, 2023 8.400 8.410 8.205 8.215 450,470 -0.24(-2.88%)
Sep 20, 2023 8.410 8.571 8.317 8.459 442,539 +0.09(+1.05%)
Sep 19, 2023 8.449 8.595 8.351 8.371 284,656 -0.07(-0.81%)
Sep 18, 2023 8.800 8.878 8.400 8.439 310,089 -0.31(-3.57%)
Sep 15, 2023 8.517 8.834 8.478 8.751 859,554 +0.23(+2.75%)
Sep 14, 2023 8.166 8.517 8.166 8.517 353,513 +0.41(+5.05%)
Sep 13, 2023 8.322 8.341 8.098 8.107 608,060 -0.19(-2.24%)
Sep 12, 2023 8.059 8.293 8.059 8.293 309,369 +0.21(+2.66%)
Sep 11, 2023 8.322 8.507 8.063 8.078 350,544 -0.20(-2.47%)
Sep 08, 2023 8.019 8.312 7.956 8.283 332,226 +0.23(+2.91%)
Sep 07, 2023 8.156 8.254 7.985 8.049 313,496 -0.16(-1.90%)
Sep 06, 2023 8.498 8.615 8.200 8.205 338,483 -0.38(-4.43%)
Sep 05, 2023 8.888 8.927 8.556 8.585 369,854 -0.37(-4.14%)
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.