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

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 6.796 6.985 6.580 6.715 266,723 -0.30(-4.24%)
Jul 30, 2020 7.093 7.185 6.913 7.012 168,505 -0.20(-2.75%)
Jul 29, 2020 7.021 7.283 6.958 7.210 112,394 +0.19(+2.70%)
Jul 28, 2020 7.219 7.238 6.972 7.021 96,262 -0.19(-2.63%)
Jul 27, 2020 7.156 7.238 6.959 7.210 128,753 +0.05(+0.63%)
Jul 24, 2020 6.967 7.183 6.936 7.165 160,322 +0.22(+3.11%)
Jul 23, 2020 6.985 7.075 6.832 6.949 173,566 -0.06(-0.90%)
Jul 22, 2020 7.129 7.238 6.972 7.012 100,711 -0.05(-0.77%)
Jul 21, 2020 7.256 7.364 7.012 7.066 93,321 -0.14(-1.88%)
Jul 20, 2020 7.165 7.301 7.067 7.201 124,430 -0.02(-0.25%)
Jul 17, 2020 7.012 7.219 6.985 7.219 120,713 +0.23(+3.22%)
Jul 16, 2020 7.048 7.102 6.895 6.994 102,363 -0.11(-1.52%)
Jul 15, 2020 7.265 7.373 7.030 7.102 129,935 -0.01(-0.13%)
Jul 14, 2020 7.012 7.210 6.949 7.111 111,990 +0.10(+1.41%)
Jul 13, 2020 7.283 7.283 6.985 7.012 107,033 -0.22(-2.99%)
Jul 10, 2020 6.886 7.265 6.832 7.228 207,919 +0.33(+4.84%)
Jul 09, 2020 7.093 7.093 6.841 6.895 104,439 -0.20(-2.80%)
Jul 08, 2020 7.021 7.129 6.904 7.093 107,009 +0.05(+0.64%)
Jul 07, 2020 7.301 7.382 6.949 7.048 263,366 -0.33(-4.52%)
Jul 06, 2020 7.472 7.499 7.274 7.382 123,486 +0.06(+0.86%)
Jul 02, 2020 7.409 7.562 7.219 7.319 243,091 +0.06(+0.81%)
Jul 01, 2020 7.355 7.607 7.183 7.260 116,540 -0.09(-1.29%)
Jun 30, 2020 7.292 7.481 7.265 7.355 118,413 +0.04(+0.49%)
Jun 29, 2020 6.841 7.526 6.841 7.319 171,308 +0.52(+7.69%)
Jun 26, 2020 7.048 7.102 6.787 6.796 204,369 -0.32(-4.44%)
Jun 25, 2020 7.102 7.166 6.922 7.111 209,915 -0.01(-0.13%)
Jun 24, 2020 7.391 7.391 7.066 7.120 231,725 -0.37(-4.88%)
Jun 23, 2020 7.503 7.718 7.289 7.485 163,216 +0.00(+0.00%)
Jun 22, 2020 7.700 7.754 7.432 7.485 169,704 -0.29(-3.68%)
Jun 19, 2020 7.763 8.076 7.700 7.772 398,855 +0.10(+1.28%)
Jun 18, 2020 7.646 7.861 7.548 7.673 126,478 -0.04(-0.46%)
Jun 17, 2020 7.906 7.906 7.593 7.709 130,816 -0.22(-2.82%)
Jun 16, 2020 8.076 8.156 7.798 7.933 224,789 +0.10(+1.26%)
Jun 15, 2020 7.253 7.870 7.199 7.834 272,741 +0.30(+4.04%)
Jun 12, 2020 7.789 7.870 7.208 7.530 341,940 -0.04(-0.47%)
Jun 11, 2020 7.673 7.673 7.128 7.566 401,911 -0.33(-4.19%)
Jun 10, 2020 8.612 8.721 7.888 7.897 147,394 -0.78(-8.97%)
Jun 09, 2020 9.024 9.024 8.299 8.675 252,016 -0.56(-6.10%)
Jun 08, 2020 8.183 9.328 8.152 9.238 442,319 +1.31(+16.46%)
Jun 05, 2020 8.210 8.424 7.843 7.933 1,296,867 -0.80(-9.21%)
Jun 04, 2020 7.906 8.737 7.790 8.737 375,241 +0.78(+9.78%)
Jun 03, 2020 7.333 8.004 7.333 7.959 278,867 +0.66(+9.07%)
Jun 02, 2020 7.065 7.445 6.645 7.298 573,669 +0.28(+3.95%)
Jun 01, 2020 7.101 7.181 6.707 7.020 323,371 -0.20(-2.73%)
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%)
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.