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 (%)
Sep 30, 2020 5.774 6.101 5.774 6.010 398,669 +0.23(+3.94%)
Sep 29, 2020 5.646 5.815 5.573 5.783 498,643 +0.17(+3.08%)
Sep 28, 2020 5.746 5.801 5.519 5.610 529,875 -0.10(-1.68%)
Sep 25, 2020 5.741 6.010 5.633 5.705 182,623 -0.11(-1.86%)
Sep 24, 2020 5.859 6.003 5.782 5.813 223,359 -0.05(-0.92%)
Sep 23, 2020 6.363 6.408 5.849 5.868 384,800 -0.44(-7.00%)
Sep 22, 2020 6.444 6.480 6.291 6.309 315,196 -0.12(-1.82%)
Sep 21, 2020 6.444 6.534 6.327 6.426 218,673 -0.16(-2.46%)
Sep 18, 2020 6.507 6.742 6.354 6.589 781,863 +0.05(+0.69%)
Sep 17, 2020 6.336 6.607 6.111 6.543 530,033 +0.11(+1.68%)
Sep 16, 2020 6.462 6.534 6.273 6.435 376,271 -0.01(-0.14%)
Sep 15, 2020 6.399 6.525 6.178 6.444 451,034 +0.07(+1.06%)
Sep 14, 2020 6.390 6.579 6.359 6.377 405,881 +0.00(+0.07%)
Sep 11, 2020 6.498 6.498 6.336 6.372 177,852 -0.11(-1.67%)
Sep 10, 2020 6.634 6.787 6.426 6.480 179,638 -0.16(-2.44%)
Sep 09, 2020 6.985 6.994 6.580 6.643 293,508 -0.31(-4.41%)
Sep 08, 2020 7.301 7.373 6.940 6.949 202,911 -0.48(-6.43%)
Sep 04, 2020 7.382 7.526 7.238 7.427 149,449 +0.08(+1.10%)
Sep 03, 2020 7.607 7.679 7.319 7.346 118,406 -0.32(-4.23%)
Sep 02, 2020 7.544 7.724 7.458 7.670 162,681 +0.11(+1.43%)
Sep 01, 2020 7.499 7.679 7.364 7.562 202,506 +0.01(+0.12%)
Aug 31, 2020 7.625 7.760 7.436 7.553 276,414 -0.09(-1.18%)
Aug 28, 2020 7.526 7.751 7.445 7.643 242,647 +0.11(+1.44%)
Aug 27, 2020 7.481 7.562 7.283 7.535 210,490 +0.04(+0.48%)
Aug 26, 2020 7.364 7.598 7.337 7.499 395,136 +0.13(+1.71%)
Aug 25, 2020 7.895 7.895 7.346 7.373 435,678 +0.16(+2.25%)
Aug 24, 2020 7.084 7.219 6.994 7.210 216,135 +0.22(+3.09%)
Aug 21, 2020 7.138 7.138 6.877 6.994 177,297 -0.22(-3.00%)
Aug 20, 2020 7.048 7.283 7.030 7.210 204,876 +0.08(+1.14%)
Aug 19, 2020 7.256 7.319 7.057 7.129 160,150 -0.13(-1.74%)
Aug 18, 2020 7.256 7.373 7.057 7.256 152,026 -0.04(-0.49%)
Aug 17, 2020 7.364 7.458 7.183 7.292 188,385 +0.04(+0.50%)
Aug 14, 2020 7.283 7.400 7.210 7.256 129,811 -0.12(-1.59%)
Aug 13, 2020 7.210 7.391 7.138 7.373 109,875 +0.12(+1.61%)
Aug 12, 2020 7.310 7.310 7.066 7.256 138,239 +0.09(+1.26%)
Aug 11, 2020 6.958 7.355 6.886 7.165 426,420 +0.29(+4.19%)
Aug 10, 2020 6.832 6.940 6.724 6.877 159,431 +0.05(+0.79%)
Aug 07, 2020 6.489 6.977 6.489 6.823 260,732 +0.33(+5.14%)
Aug 06, 2020 6.417 6.742 6.327 6.489 255,935 +0.07(+1.12%)
Aug 05, 2020 6.498 6.589 6.363 6.417 190,895 -0.04(-0.56%)
Aug 04, 2020 6.507 6.507 6.264 6.453 173,220 -0.03(-0.42%)
Aug 03, 2020 6.706 6.706 6.399 6.480 257,818 -0.23(-3.49%)
Jul 31, 2020 6.796 6.985 6.580 6.715 266,723 -0.30(-4.24%)
Jul 30, 2020 7.093 7.185 6.913 7.012 168,505 -0.20(-2.75%)
Jul 29, 2020 7.021 7.283 6.958 7.210 112,394 +0.19(+2.70%)
Jul 28, 2020 7.219 7.238 6.972 7.021 96,262 -0.19(-2.63%)
Jul 27, 2020 7.156 7.238 6.959 7.210 128,753 +0.05(+0.63%)
Jul 24, 2020 6.967 7.183 6.936 7.165 160,322 +0.22(+3.11%)
Jul 23, 2020 6.985 7.075 6.832 6.949 173,566 -0.06(-0.90%)
Jul 22, 2020 7.129 7.238 6.972 7.012 100,711 -0.05(-0.77%)
Jul 21, 2020 7.256 7.364 7.012 7.066 93,321 -0.14(-1.88%)
Jul 20, 2020 7.165 7.301 7.067 7.201 124,430 -0.02(-0.25%)
Jul 17, 2020 7.012 7.219 6.985 7.219 120,713 +0.23(+3.22%)
Jul 16, 2020 7.048 7.102 6.895 6.994 102,363 -0.11(-1.52%)
Jul 15, 2020 7.265 7.373 7.030 7.102 129,935 -0.01(-0.13%)
Jul 14, 2020 7.012 7.210 6.949 7.111 111,990 +0.10(+1.41%)
Jul 13, 2020 7.283 7.283 6.985 7.012 107,033 -0.22(-2.99%)
Jul 10, 2020 6.886 7.265 6.832 7.228 207,919 +0.33(+4.84%)
Jul 09, 2020 7.093 7.093 6.841 6.895 104,439 -0.20(-2.80%)
Jul 08, 2020 7.021 7.129 6.904 7.093 107,009 +0.05(+0.64%)
Jul 07, 2020 7.301 7.382 6.949 7.048 263,366 -0.33(-4.52%)
Jul 06, 2020 7.472 7.499 7.274 7.382 123,486 +0.06(+0.86%)
Jul 02, 2020 7.409 7.562 7.219 7.319 243,091 +0.06(+0.81%)
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.