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

Mercer Intl Inc (NQ: MERC )

9.960 +0.350 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2020 7.625 7.760 7.436 7.553 276,414 -0.09(-1.18%)
Aug 28, 2020 7.526 7.751 7.445 7.643 242,647 +0.11(+1.44%)
Aug 27, 2020 7.481 7.562 7.283 7.535 210,490 +0.04(+0.48%)
Aug 26, 2020 7.364 7.598 7.337 7.499 395,136 +0.13(+1.71%)
Aug 25, 2020 7.895 7.895 7.346 7.373 435,678 +0.16(+2.25%)
Aug 24, 2020 7.084 7.219 6.994 7.210 216,135 +0.22(+3.09%)
Aug 21, 2020 7.138 7.138 6.877 6.994 177,297 -0.22(-3.00%)
Aug 20, 2020 7.048 7.283 7.030 7.210 204,876 +0.08(+1.14%)
Aug 19, 2020 7.256 7.319 7.057 7.129 160,150 -0.13(-1.74%)
Aug 18, 2020 7.256 7.373 7.057 7.256 152,026 -0.04(-0.49%)
Aug 17, 2020 7.364 7.458 7.183 7.292 188,385 +0.04(+0.50%)
Aug 14, 2020 7.283 7.400 7.210 7.256 129,811 -0.12(-1.59%)
Aug 13, 2020 7.210 7.391 7.138 7.373 109,875 +0.12(+1.61%)
Aug 12, 2020 7.310 7.310 7.066 7.256 138,239 +0.09(+1.26%)
Aug 11, 2020 6.958 7.355 6.886 7.165 426,420 +0.29(+4.19%)
Aug 10, 2020 6.832 6.940 6.724 6.877 159,431 +0.05(+0.79%)
Aug 07, 2020 6.489 6.977 6.489 6.823 260,732 +0.33(+5.14%)
Aug 06, 2020 6.417 6.742 6.327 6.489 255,935 +0.07(+1.12%)
Aug 05, 2020 6.498 6.589 6.363 6.417 190,895 -0.04(-0.56%)
Aug 04, 2020 6.507 6.507 6.264 6.453 173,220 -0.03(-0.42%)
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.