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

Mercer Intl Inc (NQ: MERC )

10.24 +0.11 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2020 7.298 7.342 7.056 7.217 356,476 -0.17(-2.30%)
May 28, 2020 7.798 7.798 7.306 7.387 197,091 -0.30(-3.95%)
May 27, 2020 7.575 7.744 7.450 7.691 239,947 +0.19(+2.50%)
May 26, 2020 7.450 7.602 7.351 7.503 210,233 +0.27(+3.71%)
May 22, 2020 6.940 7.262 6.940 7.235 169,851 +0.30(+4.39%)
May 21, 2020 6.940 7.083 6.904 6.931 197,941 +0.00(+0.00%)
May 20, 2020 6.761 7.150 6.761 6.931 211,076 +0.21(+3.20%)
May 19, 2020 7.101 7.208 6.707 6.716 328,634 -0.45(-6.24%)
May 18, 2020 7.128 7.481 7.119 7.163 199,533 +0.21(+2.96%)
May 15, 2020 6.940 7.065 6.913 6.958 200,490 -0.04(-0.51%)
May 14, 2020 6.815 7.011 6.555 6.994 239,243 +0.02(+0.26%)
May 13, 2020 7.101 7.239 6.742 6.976 187,125 -0.19(-2.62%)
May 12, 2020 7.405 7.521 7.154 7.163 248,427 -0.21(-2.91%)
May 11, 2020 7.611 7.727 7.110 7.378 356,445 -0.41(-5.28%)
May 08, 2020 7.369 7.825 7.360 7.789 182,040 +0.53(+7.27%)
May 07, 2020 7.128 7.360 7.110 7.262 227,885 +0.12(+1.63%)
May 06, 2020 7.432 7.503 7.110 7.146 302,595 -0.26(-3.50%)
May 05, 2020 7.727 8.031 7.302 7.405 484,869 -0.11(-1.49%)
May 04, 2020 8.469 8.532 7.423 7.517 329,960 -0.84(-10.01%)
May 01, 2020 8.505 8.567 8.049 8.353 318,905 -0.66(-7.34%)
Apr 30, 2020 9.006 9.113 8.478 9.015 346,642 +0.41(+4.78%)
Apr 29, 2020 8.299 8.675 8.258 8.603 284,122 +0.50(+6.18%)
Apr 28, 2020 8.040 8.263 8.022 8.102 264,858 +0.18(+2.26%)
Apr 27, 2020 7.539 7.986 7.539 7.924 102,053 +0.42(+5.60%)
Apr 24, 2020 7.539 7.583 7.378 7.503 97,952 -0.04(-0.47%)
Apr 23, 2020 7.289 7.700 7.092 7.539 152,553 +0.33(+4.59%)
Apr 22, 2020 7.199 7.360 7.146 7.208 148,336 +0.10(+1.38%)
Apr 21, 2020 6.949 7.181 6.788 7.110 294,788 +0.00(+0.00%)
Apr 20, 2020 7.244 7.476 7.056 7.110 179,459 -0.30(-4.10%)
Apr 17, 2020 7.512 7.751 7.351 7.414 147,711 +0.11(+1.47%)
Apr 16, 2020 7.289 7.405 6.994 7.306 375,730 -0.01(-0.12%)
Apr 15, 2020 7.306 7.423 7.128 7.315 240,948 -0.17(-2.27%)
Apr 14, 2020 7.530 7.897 7.324 7.485 241,863 +0.00(+0.00%)
Apr 13, 2020 7.736 8.505 7.369 7.485 208,733 -0.30(-3.79%)
Apr 09, 2020 7.745 8.049 7.700 7.780 250,696 +0.21(+2.84%)
Apr 08, 2020 7.154 7.736 7.055 7.566 353,922 +0.57(+8.18%)
Apr 07, 2020 7.110 7.333 6.922 6.994 238,907 +0.16(+2.36%)
Apr 06, 2020 6.385 6.886 6.385 6.833 260,501 +0.54(+8.52%)
Apr 03, 2020 6.564 6.600 6.046 6.296 252,261 -0.27(-4.09%)
Apr 02, 2020 6.269 6.868 6.269 6.564 327,164 +0.33(+5.31%)
Apr 01, 2020 6.242 6.430 6.054 6.233 275,480 -0.24(-3.73%)
Mar 31, 2020 6.654 6.859 6.448 6.475 267,491 -0.12(-1.76%)
Mar 30, 2020 6.573 6.779 6.269 6.591 194,246 +0.08(+1.24%)
Mar 27, 2020 6.046 6.680 5.876 6.511 313,314 +0.24(+3.85%)
Mar 26, 2020 6.296 6.591 5.934 6.269 348,213 +0.04(+0.72%)
Mar 25, 2020 5.920 6.734 5.849 6.224 409,461 +0.18(+2.96%)
Mar 24, 2020 6.314 6.475 5.741 6.046 277,918 +0.06(+1.01%)
Mar 23, 2020 6.616 6.923 5.915 5.985 402,016 -0.60(-9.05%)
Mar 20, 2020 7.019 7.335 6.371 6.581 481,111 -0.40(-5.77%)
Mar 19, 2020 6.564 7.370 6.511 6.984 323,176 +0.33(+5.01%)
Mar 18, 2020 6.958 7.378 6.485 6.651 338,613 -0.77(-10.39%)
Mar 17, 2020 7.089 7.974 6.791 7.422 840,733 +0.80(+12.04%)
Mar 16, 2020 6.029 7.032 6.029 6.625 360,596 -0.04(-0.66%)
Mar 13, 2020 6.458 6.861 6.213 6.669 401,116 +0.53(+8.71%)
Mar 12, 2020 5.924 6.739 5.792 6.134 426,570 -0.20(-3.18%)
Mar 11, 2020 6.730 6.730 6.248 6.336 372,170 -0.63(-9.06%)
Mar 10, 2020 6.905 6.967 6.537 6.967 322,022 +0.49(+7.58%)
Mar 09, 2020 7.133 7.431 5.661 6.476 296,563 -1.04(-13.87%)
Mar 06, 2020 7.475 7.747 7.326 7.519 272,850 -0.23(-2.94%)
Mar 05, 2020 7.764 7.860 7.466 7.747 337,146 -0.23(-2.86%)
Mar 04, 2020 7.782 7.983 7.563 7.974 285,724 +0.31(+4.00%)
Mar 03, 2020 7.966 8.088 7.633 7.668 214,451 -0.18(-2.23%)
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.