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

Mercer International Inc. - Common Stock (NQ:MERC)

3.580 -0.040 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 3.620 3.680 3.500 3.580 374,272 -0.04(-1.10%)
May 29, 2025 3.560 3.660 3.480 3.620 419,747 +0.09(+2.55%)
May 28, 2025 3.590 3.590 3.470 3.530 514,328 -0.03(-0.84%)
May 27, 2025 3.620 3.625 3.500 3.560 474,647 -0.01(-0.28%)
May 23, 2025 3.620 3.675 3.560 3.570 516,439 -0.14(-3.77%)
May 22, 2025 3.750 3.800 3.690 3.710 462,771 -0.07(-1.85%)
May 21, 2025 4.020 4.055 3.765 3.780 552,336 -0.28(-6.90%)
May 20, 2025 4.100 4.225 4.045 4.060 467,239 -0.05(-1.22%)
May 19, 2025 4.180 4.180 4.054 4.110 402,236 -0.07(-1.67%)
May 16, 2025 3.970 4.225 3.970 4.180 768,804 +0.19(+4.76%)
May 15, 2025 3.990 4.100 3.980 3.990 414,508 -0.02(-0.50%)
May 14, 2025 4.080 4.090 3.995 4.010 480,051 -0.06(-1.47%)
May 13, 2025 3.950 4.138 3.950 4.070 742,151 +0.12(+3.04%)
May 12, 2025 3.910 4.115 3.850 3.950 1,624,121 +0.19(+5.05%)
May 09, 2025 3.580 3.980 3.560 3.760 1,360,255 +0.19(+5.32%)
May 08, 2025 3.500 3.580 3.390 3.570 724,794 +0.20(+5.93%)
May 07, 2025 3.700 3.770 3.365 3.370 747,773 -0.19(-5.34%)
May 06, 2025 3.540 3.580 3.200 3.560 1,570,813 +0.06(+1.71%)
May 05, 2025 3.910 3.910 3.500 3.500 789,303 -0.41(-10.49%)
May 02, 2025 4.150 4.270 3.779 3.910 749,311 -0.30(-7.13%)
May 01, 2025 4.450 4.500 4.180 4.210 884,961 -0.26(-5.82%)
Apr 30, 2025 4.480 4.520 4.382 4.470 494,355 -0.14(-3.04%)
Apr 29, 2025 4.570 4.680 4.430 4.610 361,005 +0.05(+1.10%)
Apr 28, 2025 4.490 4.651 4.430 4.560 775,523 +0.09(+2.01%)
Apr 25, 2025 4.510 4.625 4.350 4.470 493,976 -0.05(-1.11%)
Apr 24, 2025 4.700 4.712 4.510 4.520 349,074 -0.18(-3.83%)
Apr 23, 2025 4.830 4.860 4.681 4.700 739,584 +0.05(+1.08%)
Apr 22, 2025 4.750 4.820 4.570 4.650 673,514 -0.11(-2.31%)
Apr 21, 2025 4.930 4.930 4.750 4.760 546,491 -0.20(-4.03%)
Apr 17, 2025 5.120 5.150 4.950 4.960 288,965 -0.20(-3.88%)
Apr 16, 2025 5.060 5.215 5.010 5.160 324,217 +0.00(+0.00%)
Apr 15, 2025 5.120 5.190 5.050 5.160 260,605 +0.04(+0.78%)
Apr 14, 2025 5.290 5.309 5.095 5.120 406,433 -0.07(-1.35%)
Apr 11, 2025 5.260 5.360 5.070 5.190 349,991 -0.07(-1.33%)
Apr 10, 2025 5.290 5.310 5.070 5.260 295,407 -0.16(-2.95%)
Apr 09, 2025 4.860 5.460 4.765 5.420 1,066,802 +0.51(+10.39%)
Apr 08, 2025 5.240 5.675 4.760 4.910 569,621 -0.17(-3.35%)
Apr 07, 2025 4.810 5.260 4.745 5.080 390,714 +0.01(+0.20%)
Apr 04, 2025 5.060 5.170 4.740 5.070 937,988 -0.20(-3.80%)
Apr 03, 2025 5.690 5.771 5.210 5.270 386,020 -0.69(-11.58%)
Apr 02, 2025 5.880 5.985 5.800 5.960 383,084 +0.04(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.