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

Mercer Intl Inc (NQ: MERC )

10.51 -0.30 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.