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

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 10.49 10.66 10.26 10.32 170,375 -0.07(-0.66%)
Aug 29, 2019 10.06 10.44 10.02 10.39 273,316 +0.47(+4.75%)
Aug 28, 2019 9.673 10.07 9.527 9.921 370,622 +0.21(+2.12%)
Aug 27, 2019 9.741 9.861 9.630 9.716 256,863 +0.12(+1.25%)
Aug 26, 2019 9.639 9.707 9.493 9.596 226,267 +0.08(+0.81%)
Aug 23, 2019 9.621 9.681 9.381 9.518 345,765 -0.13(-1.33%)
Aug 22, 2019 9.724 9.767 9.578 9.647 255,472 -0.02(-0.18%)
Aug 21, 2019 9.844 9.844 9.587 9.664 250,713 -0.01(-0.09%)
Aug 20, 2019 9.707 9.836 9.561 9.673 395,757 -0.09(-0.88%)
Aug 19, 2019 9.750 9.814 9.621 9.759 312,696 +0.19(+1.97%)
Aug 16, 2019 9.227 9.600 9.227 9.570 282,909 +0.43(+4.69%)
Aug 15, 2019 9.398 9.407 9.073 9.141 410,115 -0.28(-3.00%)
Aug 14, 2019 9.776 9.776 9.381 9.424 329,813 -0.45(-4.60%)
Aug 13, 2019 9.690 9.982 9.578 9.879 398,283 +0.16(+1.68%)
Aug 12, 2019 9.836 9.861 9.570 9.716 353,273 -0.15(-1.56%)
Aug 09, 2019 10.13 10.13 9.793 9.870 379,583 -0.28(-2.79%)
Aug 08, 2019 9.973 10.20 9.966 10.15 528,144 +0.18(+1.81%)
Aug 07, 2019 9.896 10.19 9.776 9.973 286,982 -0.02(-0.17%)
Aug 06, 2019 10.03 10.18 9.510 9.990 678,516 -0.04(-0.43%)
Aug 05, 2019 10.12 10.47 9.947 10.03 769,383 -0.54(-5.11%)
Aug 02, 2019 9.982 10.87 9.982 10.57 806,513 +0.04(+0.41%)
Aug 01, 2019 11.03 11.22 10.50 10.53 869,016 -0.64(-5.76%)
Jul 31, 2019 11.24 11.34 10.92 11.17 587,576 -0.17(-1.51%)
Jul 30, 2019 10.68 11.35 10.62 11.35 530,527 +0.62(+5.76%)
Jul 29, 2019 10.68 10.77 10.57 10.73 313,647 +0.03(+0.24%)
Jul 26, 2019 10.98 10.98 10.57 10.70 252,822 -0.34(-3.11%)
Jul 25, 2019 11.35 11.35 11.00 11.04 298,896 -0.32(-2.79%)
Jul 24, 2019 11.10 11.41 11.10 11.36 279,281 +0.26(+2.32%)
Jul 23, 2019 11.19 11.28 11.08 11.10 481,128 -0.03(-0.31%)
Jul 22, 2019 11.31 11.31 11.08 11.14 283,847 -0.14(-1.22%)
Jul 19, 2019 10.89 11.35 10.88 11.28 485,820 +0.27(+2.49%)
Jul 18, 2019 11.09 11.10 10.92 11.00 839,667 -0.12(-1.08%)
Jul 17, 2019 11.34 11.35 11.06 11.12 502,782 -0.21(-1.89%)
Jul 16, 2019 11.25 11.58 11.20 11.34 573,785 -0.18(-1.56%)
Jul 15, 2019 11.67 11.73 11.35 11.52 228,490 -0.16(-1.39%)
Jul 12, 2019 11.54 11.81 11.50 11.68 325,707 +0.21(+1.79%)
Jul 11, 2019 12.18 12.18 11.43 11.47 789,857 -0.73(-5.97%)
Jul 10, 2019 12.24 12.35 12.14 12.20 463,591 -0.04(-0.35%)
Jul 09, 2019 12.65 12.71 12.15 12.25 456,078 -0.55(-4.29%)
Jul 08, 2019 12.76 12.87 12.61 12.79 237,697 -0.09(-0.73%)
Jul 05, 2019 12.43 13.03 12.43 12.89 315,795 -0.21(-1.64%)
Jul 03, 2019 13.29 13.29 13.04 13.10 261,335 -0.09(-0.65%)
Jul 02, 2019 13.50 13.50 13.07 13.19 230,168 -0.53(-3.88%)
Jul 01, 2019 13.58 13.72 13.33 13.72 259,617 +0.45(+3.43%)
Jun 28, 2019 13.01 13.32 12.97 13.27 348,564 +0.25(+1.91%)
Jun 27, 2019 13.03 13.17 12.93 13.02 166,002 +0.05(+0.40%)
Jun 26, 2019 12.79 13.04 12.75 12.97 127,248 +0.29(+2.30%)
Jun 25, 2019 12.90 12.91 12.66 12.67 237,898 -0.25(-1.92%)
Jun 24, 2019 13.21 13.21 12.80 12.92 222,479 -0.21(-1.63%)
Jun 21, 2019 12.91 13.22 12.74 13.14 604,185 +0.22(+1.71%)
Jun 20, 2019 12.87 13.05 12.83 12.92 282,533 +0.23(+1.81%)
Jun 19, 2019 12.87 13.08 12.68 12.69 297,860 -0.19(-1.45%)
Jun 18, 2019 13.08 13.21 12.81 12.87 341,023 -0.11(-0.85%)
Jun 17, 2019 13.07 13.21 12.97 12.98 295,892 -0.03(-0.26%)
Jun 14, 2019 13.13 13.21 12.96 13.02 773,394 -0.04(-0.33%)
Jun 13, 2019 13.15 13.30 12.96 13.06 376,033 -0.03(-0.19%)
Jun 12, 2019 13.01 13.21 13.00 13.09 518,880 +0.02(+0.13%)
Jun 11, 2019 13.12 13.32 13.01 13.07 244,801 +0.11(+0.85%)
Jun 10, 2019 12.99 13.05 12.85 12.96 305,692 +0.11(+0.86%)
Jun 07, 2019 12.58 12.93 12.49 12.85 309,498 +0.35(+2.79%)
Jun 06, 2019 12.51 12.62 12.36 12.50 266,119 +0.00(+0.00%)
Jun 05, 2019 12.56 12.74 12.26 12.50 312,984 -0.19(-1.47%)
Jun 04, 2019 12.19 12.72 12.18 12.69 291,038 +0.54(+4.48%)
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.