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

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

3.125 -0.035 (-1.11%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 3.300 3.346 3.150 3.160 711,125 -0.17(-5.11%)
Aug 29, 2025 3.250 3.380 3.235 3.330 359,187 +0.09(+2.78%)
Aug 28, 2025 3.270 3.270 3.160 3.240 344,810 -0.01(-0.31%)
Aug 27, 2025 3.210 3.285 3.150 3.250 313,115 +0.01(+0.31%)
Aug 26, 2025 3.290 3.326 3.215 3.240 303,623 -0.04(-1.22%)
Aug 25, 2025 3.250 3.340 3.200 3.280 799,675 +0.03(+0.92%)
Aug 22, 2025 3.190 3.355 3.190 3.250 846,641 +0.02(+0.62%)
Aug 21, 2025 3.130 3.295 3.085 3.230 952,116 +0.06(+1.89%)
Aug 20, 2025 3.130 3.210 3.080 3.170 715,386 +0.05(+1.60%)
Aug 19, 2025 3.070 3.235 3.020 3.120 1,097,100 +0.06(+1.96%)
Aug 18, 2025 2.990 3.125 2.940 3.060 865,824 +0.06(+2.00%)
Aug 15, 2025 3.050 3.100 2.990 3.000 494,827 -0.05(-1.64%)
Aug 14, 2025 3.030 3.100 2.950 3.050 871,036 +0.00(+0.00%)
Aug 13, 2025 2.880 3.120 2.800 3.050 1,368,705 +0.17(+5.90%)
Aug 12, 2025 2.650 2.915 2.592 2.880 1,058,091 +0.23(+8.68%)
Aug 11, 2025 2.890 2.896 2.650 2.650 2,279,592 -0.30(-10.17%)
Aug 08, 2025 3.010 3.090 2.930 2.950 1,060,099 -0.07(-2.32%)
Aug 07, 2025 3.200 3.250 2.955 3.020 1,131,489 -0.15(-4.73%)
Aug 06, 2025 3.230 3.265 3.080 3.170 984,584 -0.07(-2.16%)
Aug 05, 2025 3.300 3.360 3.180 3.240 1,148,902 -0.09(-2.70%)
Aug 04, 2025 3.060 3.385 3.035 3.330 1,726,472 +0.31(+10.26%)
Aug 01, 2025 3.450 3.500 2.830 3.020 3,574,333 -0.69(-18.60%)
Jul 31, 2025 4.030 4.130 3.690 3.710 2,045,664 -0.31(-7.71%)
Jul 30, 2025 4.300 4.310 4.010 4.020 1,048,672 -0.24(-5.63%)
Jul 29, 2025 4.410 4.410 4.125 4.260 1,429,585 -0.10(-2.29%)
Jul 28, 2025 3.930 4.470 3.860 4.360 2,933,684 +0.40(+10.10%)
Jul 25, 2025 3.920 4.057 3.763 3.960 956,489 +0.15(+3.94%)
Jul 24, 2025 3.770 3.940 3.600 3.810 1,812,738 +0.32(+9.17%)
Jul 23, 2025 3.440 3.530 3.370 3.490 644,328 +0.08(+2.35%)
Jul 22, 2025 3.270 3.470 3.180 3.410 2,798,764 +0.17(+5.25%)
Jul 21, 2025 3.410 3.480 3.215 3.240 908,474 -0.17(-4.99%)
Jul 18, 2025 3.550 3.585 3.400 3.410 317,600 -0.11(-3.12%)
Jul 17, 2025 3.670 3.705 3.493 3.520 525,146 -0.18(-4.86%)
Jul 16, 2025 3.680 3.700 3.620 3.700 285,392 +0.03(+0.82%)
Jul 15, 2025 3.820 3.895 3.670 3.670 530,775 -0.15(-3.93%)
Jul 14, 2025 3.870 3.880 3.770 3.820 346,331 -0.07(-1.80%)
Jul 11, 2025 3.970 4.000 3.830 3.890 399,379 -0.11(-2.75%)
Jul 10, 2025 3.850 4.035 3.790 4.000 1,025,595 +0.32(+8.70%)
Jul 09, 2025 3.650 3.749 3.520 3.680 736,062 +0.06(+1.66%)
Jul 08, 2025 3.590 3.705 3.580 3.620 379,662 +0.03(+0.84%)
Jul 07, 2025 3.750 3.750 3.485 3.590 467,969 -0.13(-3.49%)
Jul 03, 2025 3.760 3.765 3.675 3.720 237,033 -0.01(-0.27%)
Jul 02, 2025 3.640 3.760 3.615 3.730 369,546 +0.09(+2.47%)
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.