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 (%)
Sep 29, 2023 8.446 8.701 8.367 8.446 506,064 +0.08(+0.94%)
Sep 28, 2023 8.180 8.372 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%)
Sep 01, 2023 8.946 9.151 8.893 8.956 235,203 +0.09(+0.99%)
Aug 31, 2023 9.015 9.093 8.839 8.868 336,203 -0.11(-1.20%)
Aug 30, 2023 8.937 9.141 8.878 8.976 328,689 +0.06(+0.66%)
Aug 29, 2023 8.722 8.917 8.576 8.917 211,041 +0.21(+2.47%)
Aug 28, 2023 8.605 8.771 8.605 8.702 327,529 +0.13(+1.48%)
Aug 25, 2023 8.302 8.595 8.302 8.576 292,452 +0.31(+3.78%)
Aug 24, 2023 8.322 8.498 8.166 8.263 368,830 -0.19(-2.19%)
Aug 23, 2023 8.702 8.702 8.410 8.449 398,000 -0.24(-2.81%)
Aug 22, 2023 8.761 8.761 8.527 8.693 533,459 -0.02(-0.22%)
Aug 21, 2023 8.488 8.732 8.332 8.712 462,655 +0.19(+2.17%)
Aug 18, 2023 8.215 8.546 8.185 8.527 542,024 +0.27(+3.31%)
Aug 17, 2023 8.098 8.283 8.078 8.254 457,665 +0.17(+2.05%)
Aug 16, 2023 8.137 8.400 8.088 8.088 471,878 -0.04(-0.48%)
Aug 15, 2023 7.980 8.215 7.717 8.127 877,634 +0.20(+2.46%)
Aug 14, 2023 7.727 7.971 7.522 7.932 1,142,842 +0.18(+2.26%)
Aug 11, 2023 7.727 7.805 7.649 7.756 555,546 +0.01(+0.13%)
Aug 10, 2023 7.951 7.990 7.634 7.746 536,558 -0.21(-2.70%)
Aug 09, 2023 7.951 7.966 7.727 7.961 559,406 +0.01(+0.12%)
Aug 08, 2023 7.961 8.000 7.698 7.951 668,141 -0.05(-0.61%)
Aug 07, 2023 9.024 9.083 7.932 8.000 896,905 -0.96(-10.68%)
Aug 04, 2023 7.746 9.405 7.327 8.956 1,989,497 +0.80(+9.81%)
Aug 03, 2023 8.351 8.400 8.098 8.156 986,319 -0.20(-2.45%)
Aug 02, 2023 8.429 8.585 8.337 8.361 646,052 -0.19(-2.17%)
Aug 01, 2023 8.634 8.712 8.517 8.546 411,510 -0.14(-1.57%)
Jul 31, 2023 8.663 8.795 8.649 8.683 488,382 +0.06(+0.68%)
Jul 28, 2023 8.546 8.673 8.459 8.624 555,849 +0.17(+1.96%)
Jul 27, 2023 8.663 8.702 8.459 8.459 458,470 -0.15(-1.70%)
Jul 26, 2023 8.293 8.610 8.293 8.605 498,419 +0.31(+3.76%)
Jul 25, 2023 8.341 8.507 8.273 8.293 709,198 -0.09(-1.05%)
Jul 24, 2023 8.098 8.390 8.019 8.380 1,141,480 +0.27(+3.37%)
Jul 21, 2023 8.293 8.293 8.039 8.107 592,575 -0.12(-1.42%)
Jul 20, 2023 8.283 8.473 8.059 8.224 917,763 -0.46(-5.28%)
Jul 19, 2023 8.976 9.015 8.580 8.683 645,365 -0.25(-2.84%)
Jul 18, 2023 8.907 9.102 8.805 8.937 567,498 +0.04(+0.44%)
Jul 17, 2023 8.761 8.985 8.688 8.898 396,347 +0.11(+1.22%)
Jul 14, 2023 8.956 8.956 8.537 8.790 509,133 -0.16(-1.74%)
Jul 13, 2023 9.054 9.185 8.902 8.946 448,468 +0.02(+0.22%)
Jul 12, 2023 8.790 8.956 8.771 8.927 585,437 +0.25(+2.92%)
Jul 11, 2023 8.527 8.732 8.527 8.673 379,047 +0.19(+2.18%)
Jul 10, 2023 8.556 8.746 8.410 8.488 463,646 -0.07(-0.80%)
Jul 07, 2023 8.332 8.678 8.244 8.556 639,972 +0.25(+3.06%)
Jul 06, 2023 8.185 8.376 8.000 8.302 558,914 +0.04(+0.47%)
Jul 05, 2023 8.059 8.278 7.961 8.263 691,673 +0.18(+2.17%)
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.