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

Mercer Intl Inc (NQ: MERC )

10.23 +0.26 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 6.654 6.859 6.448 6.475 267,491 -0.12(-1.76%)
Mar 30, 2020 6.573 6.779 6.269 6.591 194,246 +0.08(+1.24%)
Mar 27, 2020 6.046 6.680 5.876 6.511 313,314 +0.24(+3.85%)
Mar 26, 2020 6.296 6.591 5.934 6.269 348,213 +0.04(+0.72%)
Mar 25, 2020 5.920 6.734 5.849 6.224 409,461 +0.18(+2.96%)
Mar 24, 2020 6.314 6.475 5.741 6.046 277,918 +0.06(+1.01%)
Mar 23, 2020 6.616 6.923 5.915 5.985 402,016 -0.60(-9.05%)
Mar 20, 2020 7.019 7.335 6.371 6.581 481,111 -0.40(-5.77%)
Mar 19, 2020 6.564 7.370 6.511 6.984 323,176 +0.33(+5.01%)
Mar 18, 2020 6.958 7.378 6.485 6.651 338,613 -0.77(-10.39%)
Mar 17, 2020 7.089 7.974 6.791 7.422 840,733 +0.80(+12.04%)
Mar 16, 2020 6.029 7.032 6.029 6.625 360,596 -0.04(-0.66%)
Mar 13, 2020 6.458 6.861 6.213 6.669 401,116 +0.53(+8.71%)
Mar 12, 2020 5.924 6.739 5.792 6.134 426,570 -0.20(-3.18%)
Mar 11, 2020 6.730 6.730 6.248 6.336 372,170 -0.63(-9.06%)
Mar 10, 2020 6.905 6.967 6.537 6.967 322,022 +0.49(+7.58%)
Mar 09, 2020 7.133 7.431 5.661 6.476 296,563 -1.04(-13.87%)
Mar 06, 2020 7.475 7.747 7.326 7.519 272,850 -0.23(-2.94%)
Mar 05, 2020 7.764 7.860 7.466 7.747 337,146 -0.23(-2.86%)
Mar 04, 2020 7.782 7.983 7.563 7.974 285,724 +0.31(+4.00%)
Mar 03, 2020 7.966 8.088 7.633 7.668 214,451 -0.18(-2.23%)
Mar 02, 2020 7.887 7.896 7.563 7.843 291,736 +0.08(+1.02%)
Feb 28, 2020 7.449 7.808 7.449 7.764 399,062 +0.04(+0.45%)
Feb 27, 2020 7.939 7.957 7.631 7.729 533,691 -0.39(-4.85%)
Feb 26, 2020 8.413 8.413 8.106 8.123 311,700 -0.18(-2.16%)
Feb 25, 2020 8.938 8.981 8.255 8.303 515,806 -0.55(-6.19%)
Feb 24, 2020 8.719 8.881 8.544 8.851 401,311 -0.20(-2.18%)
Feb 21, 2020 9.192 9.232 8.960 9.048 206,320 -0.17(-1.85%)
Feb 20, 2020 9.289 9.631 9.219 9.219 340,847 +0.00(+0.00%)
Feb 19, 2020 9.122 9.306 9.070 9.219 328,765 +0.02(+0.19%)
Feb 18, 2020 9.070 9.227 8.956 9.201 740,069 +0.09(+0.96%)
Feb 14, 2020 9.219 9.293 8.377 9.114 915,434 -0.27(-2.89%)
Feb 13, 2020 9.613 9.639 9.350 9.385 315,204 -0.25(-2.64%)
Feb 12, 2020 9.718 10.03 9.596 9.639 238,290 +0.01(+0.09%)
Feb 11, 2020 9.350 9.780 9.341 9.631 322,934 +0.36(+3.88%)
Feb 10, 2020 9.157 9.368 9.114 9.271 348,729 +0.08(+0.86%)
Feb 07, 2020 9.333 9.560 9.043 9.192 334,815 -0.28(-2.96%)
Feb 06, 2020 9.639 9.639 9.359 9.473 287,744 -0.11(-1.10%)
Feb 05, 2020 9.596 9.648 9.412 9.578 288,811 +0.04(+0.37%)
Feb 04, 2020 9.587 9.631 9.245 9.543 698,403 +0.13(+1.40%)
Feb 03, 2020 9.578 9.762 9.350 9.412 386,892 -0.24(-2.45%)
Jan 31, 2020 9.885 9.885 9.517 9.648 388,791 -0.29(-2.91%)
Jan 30, 2020 10.15 10.15 9.771 9.937 398,387 -0.32(-3.08%)
Jan 29, 2020 10.38 10.46 10.24 10.25 195,272 -0.04(-0.34%)
Jan 28, 2020 10.56 10.60 10.27 10.29 226,440 -0.18(-1.68%)
Jan 27, 2020 10.43 10.54 10.33 10.46 184,318 -0.18(-1.73%)
Jan 24, 2020 11.22 11.22 10.62 10.65 255,961 -0.59(-5.23%)
Jan 23, 2020 11.58 11.58 11.12 11.23 283,647 -0.40(-3.46%)
Jan 22, 2020 11.60 11.78 11.47 11.64 296,676 +0.16(+1.37%)
Jan 21, 2020 11.62 11.62 11.37 11.48 561,623 -0.13(-1.13%)
Jan 17, 2020 11.30 11.61 11.29 11.61 341,205 +0.41(+3.68%)
Jan 16, 2020 10.71 11.27 10.71 11.20 376,640 +0.52(+4.84%)
Jan 15, 2020 10.74 10.77 10.50 10.68 315,731 -0.06(-0.57%)
Jan 14, 2020 10.74 10.78 10.50 10.74 518,116 -0.03(-0.24%)
Jan 13, 2020 10.39 10.80 10.37 10.77 223,861 +0.39(+3.80%)
Jan 10, 2020 10.41 10.47 10.17 10.38 237,360 -0.04(-0.34%)
Jan 09, 2020 10.58 10.59 10.33 10.41 187,179 -0.17(-1.57%)
Jan 08, 2020 10.31 10.64 10.26 10.58 282,817 +0.23(+2.20%)
Jan 07, 2020 10.16 10.37 10.12 10.35 169,991 +0.12(+1.20%)
Jan 06, 2020 10.43 10.51 10.10 10.23 331,832 -0.29(-2.75%)
Jan 03, 2020 10.66 10.69 10.48 10.52 219,444 -0.32(-2.91%)
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.