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

Mercer Intl Inc (NQ: MERC )

10.13 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 9.080 9.299 8.941 9.110 325,553 +0.08(+0.88%)
Feb 28, 2024 8.673 9.050 8.525 9.031 277,253 +0.38(+4.36%)
Feb 27, 2024 8.485 8.698 8.430 8.654 229,548 +0.21(+2.47%)
Feb 26, 2024 8.435 8.713 8.356 8.445 342,010 +0.00(+0.00%)
Feb 23, 2024 8.356 8.525 8.267 8.445 254,467 +0.04(+0.47%)
Feb 22, 2024 8.147 8.405 8.058 8.405 280,684 +0.29(+3.55%)
Feb 21, 2024 8.147 8.336 8.058 8.118 384,975 -0.09(-1.09%)
Feb 20, 2024 8.187 8.529 8.078 8.207 426,017 -0.11(-1.31%)
Feb 16, 2024 7.344 8.336 6.957 8.316 985,547 +0.58(+7.44%)
Feb 15, 2024 7.612 7.840 7.612 7.741 505,704 +0.12(+1.56%)
Feb 14, 2024 7.572 7.641 7.413 7.621 350,984 +0.08(+1.05%)
Feb 13, 2024 7.681 7.691 7.373 7.542 424,969 -0.43(-5.36%)
Feb 12, 2024 7.870 8.118 7.840 7.969 233,614 +0.10(+1.26%)
Feb 09, 2024 7.939 7.979 7.805 7.870 367,239 -0.07(-0.87%)
Feb 08, 2024 7.711 8.118 7.572 7.939 514,537 +0.24(+3.09%)
Feb 07, 2024 7.612 7.860 7.413 7.701 615,590 +0.11(+1.44%)
Feb 06, 2024 7.522 7.840 7.443 7.592 366,787 +0.03(+0.39%)
Feb 05, 2024 7.870 7.929 7.512 7.562 334,962 -0.41(-5.11%)
Feb 02, 2024 8.157 8.202 7.750 7.969 463,871 -0.24(-2.90%)
Feb 01, 2024 8.425 8.534 8.207 8.207 317,700 -0.19(-2.25%)
Jan 31, 2024 8.634 8.659 8.376 8.396 313,478 -0.23(-2.65%)
Jan 30, 2024 8.604 8.654 8.487 8.624 172,938 +0.00(+0.00%)
Jan 29, 2024 8.723 8.723 8.534 8.624 175,318 -0.09(-1.03%)
Jan 26, 2024 8.644 8.713 8.584 8.713 165,377 +0.06(+0.69%)
Jan 25, 2024 8.683 8.683 8.415 8.654 311,761 +0.11(+1.28%)
Jan 24, 2024 8.723 8.872 8.485 8.544 200,280 -0.04(-0.46%)
Jan 23, 2024 8.693 8.733 8.482 8.584 226,738 -0.02(-0.23%)
Jan 22, 2024 8.554 8.773 8.455 8.604 223,290 +0.07(+0.81%)
Jan 19, 2024 8.673 8.713 8.435 8.534 195,221 -0.13(-1.49%)
Jan 18, 2024 8.882 8.931 8.639 8.663 285,578 -0.19(-2.13%)
Jan 17, 2024 8.991 9.001 8.792 8.852 303,552 -0.26(-2.83%)
Jan 16, 2024 9.517 10.05 9.016 9.110 344,349 -0.65(-6.71%)
Jan 12, 2024 9.269 9.954 9.269 9.765 594,591 +0.89(+10.07%)
Jan 11, 2024 8.921 8.961 8.783 8.872 200,886 -0.07(-0.78%)
Jan 10, 2024 8.862 8.962 8.732 8.941 172,411 +0.09(+1.01%)
Jan 09, 2024 8.912 8.941 8.733 8.852 193,690 -0.14(-1.55%)
Jan 08, 2024 8.951 9.021 8.852 8.991 104,634 +0.06(+0.67%)
Jan 05, 2024 8.773 8.981 8.755 8.931 171,810 +0.08(+0.90%)
Jan 04, 2024 8.783 8.882 8.763 8.852 272,393 +0.00(+0.00%)
Jan 03, 2024 9.239 9.239 8.812 8.852 240,406 -0.51(-5.41%)
Jan 02, 2024 9.368 9.428 9.249 9.358 178,262 -0.05(-0.53%)
Dec 29, 2023 9.408 9.442 9.318 9.408 173,930 -0.05(-0.52%)
Dec 28, 2023 9.557 9.576 9.408 9.457 131,839 -0.09(-0.94%)
Dec 27, 2023 9.636 9.705 9.467 9.547 126,768 -0.03(-0.31%)
Dec 26, 2023 9.467 9.646 9.447 9.576 175,015 +0.15(+1.58%)
Dec 22, 2023 9.428 9.606 9.398 9.428 163,701 +0.05(+0.53%)
Dec 21, 2023 9.457 9.626 9.299 9.378 167,129 +0.05(+0.53%)
Dec 20, 2023 9.428 9.616 9.239 9.328 261,268 -0.09(-0.95%)
Dec 19, 2023 9.180 9.517 9.180 9.418 292,035 +0.31(+3.43%)
Dec 18, 2023 9.016 9.164 8.930 9.105 277,097 +0.09(+0.98%)
Dec 15, 2023 9.272 9.302 8.987 9.016 1,211,591 -0.18(-1.93%)
Dec 14, 2023 8.849 9.331 8.829 9.194 406,959 +0.48(+5.54%)
Dec 13, 2023 8.170 8.736 8.101 8.711 307,694 +0.50(+6.12%)
Dec 12, 2023 8.574 8.583 8.140 8.209 325,201 -0.40(-4.69%)
Dec 11, 2023 8.583 8.633 8.436 8.613 345,278 +0.18(+2.10%)
Dec 08, 2023 8.800 8.844 8.411 8.436 192,919 -0.41(-4.67%)
Dec 07, 2023 8.692 8.938 8.603 8.849 410,403 +0.15(+1.70%)
Dec 06, 2023 8.672 8.849 8.663 8.701 397,740 +0.03(+0.34%)
Dec 05, 2023 9.381 9.410 8.672 8.672 319,640 -0.77(-8.13%)
Dec 04, 2023 9.213 9.528 9.174 9.440 264,545 +0.15(+1.59%)
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.