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

Mercer Intl Inc (NQ: MERC )

9.570 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 8.784 8.833 8.296 8.369 831,896 -0.40(-4.52%)
May 30, 2023 8.842 8.915 8.630 8.765 549,211 -0.04(-0.44%)
May 26, 2023 8.688 8.852 8.601 8.804 450,337 +0.11(+1.22%)
May 25, 2023 8.601 8.707 8.485 8.697 556,602 +0.03(+0.33%)
May 24, 2023 8.813 8.813 8.601 8.668 403,267 -0.15(-1.75%)
May 23, 2023 8.678 9.045 8.639 8.823 649,313 +0.13(+1.44%)
May 22, 2023 8.900 8.939 8.668 8.697 448,698 -0.20(-2.28%)
May 19, 2023 8.978 9.171 8.891 8.900 410,944 -0.05(-0.54%)
May 18, 2023 8.794 8.958 8.659 8.949 451,028 +0.14(+1.65%)
May 17, 2023 8.900 8.949 8.784 8.804 530,555 -0.09(-0.98%)
May 16, 2023 8.697 8.891 8.625 8.891 494,252 +0.09(+0.99%)
May 15, 2023 8.862 8.871 8.697 8.804 699,091 +0.08(+0.89%)
May 12, 2023 8.823 8.852 8.663 8.726 727,442 -0.06(-0.66%)
May 11, 2023 8.746 8.900 8.659 8.784 841,491 -0.11(-1.20%)
May 10, 2023 9.036 9.045 8.736 8.891 849,700 -0.05(-0.54%)
May 09, 2023 8.726 8.978 8.552 8.939 1,355,260 +0.12(+1.37%)
May 08, 2023 8.775 8.847 8.234 8.818 1,259,150 +0.02(+0.22%)
May 05, 2023 8.794 8.944 8.093 8.799 1,039,949 -0.34(-3.75%)
May 04, 2023 9.267 9.364 8.920 9.142 664,583 -0.14(-1.46%)
May 03, 2023 9.161 9.412 9.142 9.277 575,414 +0.09(+0.95%)
May 02, 2023 9.393 9.393 9.089 9.190 585,155 -0.12(-1.30%)
May 01, 2023 9.325 9.577 9.248 9.311 256,404 -0.09(-0.98%)
Apr 28, 2023 9.123 9.403 9.055 9.403 366,972 +0.27(+2.96%)
Apr 27, 2023 8.987 9.142 8.823 9.132 478,073 +0.14(+1.61%)
Apr 26, 2023 8.939 8.997 8.784 8.987 536,921 -0.01(-0.11%)
Apr 25, 2023 9.084 9.142 8.920 8.997 749,773 -0.11(-1.17%)
Apr 24, 2023 8.717 9.113 8.630 9.103 1,038,240 +0.32(+3.63%)
Apr 21, 2023 8.987 8.987 8.726 8.784 396,959 -0.20(-2.26%)
Apr 20, 2023 8.968 9.084 8.900 8.987 497,984 -0.06(-0.64%)
Apr 19, 2023 8.987 9.084 8.828 9.045 501,595 -0.08(-0.85%)
Apr 18, 2023 9.316 9.316 8.997 9.123 355,325 -0.11(-1.15%)
Apr 17, 2023 9.142 9.287 9.069 9.229 230,309 +0.10(+1.06%)
Apr 14, 2023 9.287 9.354 9.007 9.132 247,163 -0.14(-1.46%)
Apr 13, 2023 9.248 9.296 9.137 9.267 323,503 +0.02(+0.21%)
Apr 12, 2023 9.325 9.383 9.151 9.248 243,184 +0.02(+0.21%)
Apr 11, 2023 9.229 9.345 9.142 9.229 226,399 +0.08(+0.84%)
Apr 10, 2023 8.978 9.267 8.978 9.151 334,590 +0.19(+2.16%)
Apr 06, 2023 8.958 8.958 8.929 8.958 247,053 +0.02(+0.22%)
Apr 05, 2023 9.036 9.036 8.813 8.939 398,600 -0.05(-0.54%)
Apr 04, 2023 9.316 9.461 8.958 8.987 298,360 -0.39(-4.12%)
Apr 03, 2023 9.441 9.644 9.335 9.374 311,538 -0.07(-0.77%)
Mar 31, 2023 9.403 9.470 9.325 9.446 348,792 +0.12(+1.30%)
Mar 30, 2023 9.441 9.538 9.239 9.325 304,615 -0.07(-0.72%)
Mar 29, 2023 9.316 9.490 9.248 9.393 278,021 +0.13(+1.36%)
Mar 28, 2023 9.277 9.412 9.219 9.267 246,370 +0.03(+0.37%)
Mar 27, 2023 9.234 9.301 9.147 9.234 181,703 +0.06(+0.63%)
Mar 24, 2023 8.965 9.232 8.956 9.176 282,535 +0.11(+1.16%)
Mar 23, 2023 9.377 9.377 8.984 9.071 359,839 -0.15(-1.66%)
Mar 22, 2023 9.464 9.550 9.224 9.224 190,155 -0.24(-2.53%)
Mar 21, 2023 9.579 9.627 9.445 9.464 305,656 +0.17(+1.86%)
Mar 20, 2023 9.205 9.445 9.195 9.291 340,930 +0.14(+1.57%)
Mar 17, 2023 9.282 9.358 9.138 9.147 908,445 -0.24(-2.55%)
Mar 16, 2023 9.349 9.502 9.051 9.387 301,936 -0.05(-0.51%)
Mar 15, 2023 9.560 9.560 9.272 9.435 440,238 -0.30(-3.05%)
Mar 14, 2023 9.895 10.06 9.665 9.732 271,741 +0.02(+0.20%)
Mar 13, 2023 10.00 10.00 9.627 9.713 466,438 -0.31(-3.06%)
Mar 10, 2023 10.18 10.24 9.958 10.02 401,882 -0.18(-1.79%)
Mar 09, 2023 10.27 10.43 10.19 10.20 407,566 -0.08(-0.75%)
Mar 08, 2023 10.07 10.34 10.05 10.28 487,064 +0.19(+1.90%)
Mar 07, 2023 10.13 10.15 10.03 10.09 512,096 -0.06(-0.57%)
Mar 06, 2023 10.56 10.58 10.13 10.14 461,914 -0.46(-4.34%)
Mar 03, 2023 10.40 10.73 10.37 10.60 373,432 +0.21(+2.03%)
Mar 02, 2023 10.35 10.47 10.20 10.39 284,773 +0.03(+0.28%)
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.