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

Mercer Intl Inc (NQ: MERC )

6.300 -0.140 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 12.19 12.22 11.75 11.95 514,407 -0.24(-1.98%)
Feb 27, 2019 12.32 12.33 12.02 12.19 432,252 -0.11(-0.88%)
Feb 26, 2019 12.53 12.57 12.17 12.30 307,963 -0.22(-1.73%)
Feb 25, 2019 12.33 12.60 12.28 12.52 408,042 +0.29(+2.39%)
Feb 22, 2019 12.34 12.45 12.21 12.22 255,850 -0.06(-0.48%)
Feb 21, 2019 12.69 12.78 12.12 12.28 381,944 -0.42(-3.29%)
Feb 20, 2019 12.33 12.87 12.25 12.70 619,299 +0.38(+3.05%)
Feb 19, 2019 12.53 12.87 12.28 12.33 685,325 -0.18(-1.40%)
Feb 15, 2019 12.42 13.17 11.99 12.50 861,863 +0.01(+0.07%)
Feb 14, 2019 12.78 12.80 12.28 12.49 1,116,980 -0.31(-2.41%)
Feb 13, 2019 12.60 12.80 12.48 12.80 406,623 +0.29(+2.34%)
Feb 12, 2019 12.08 12.61 12.01 12.51 550,001 +0.52(+4.31%)
Feb 11, 2019 12.24 12.28 11.98 11.99 235,041 -0.23(-1.84%)
Feb 08, 2019 12.38 12.40 12.07 12.22 456,696 -0.21(-1.68%)
Feb 07, 2019 12.37 12.47 12.12 12.43 483,738 +0.03(+0.27%)
Feb 06, 2019 12.20 12.43 12.16 12.39 383,393 +0.17(+1.37%)
Feb 05, 2019 12.10 12.29 11.93 12.22 373,864 +0.12(+0.96%)
Feb 04, 2019 12.02 12.12 11.88 12.11 315,483 +0.09(+0.76%)
Feb 01, 2019 12.40 12.40 11.92 12.02 321,281 -0.31(-2.50%)
Jan 31, 2019 11.97 12.35 11.82 12.33 684,595 +0.40(+3.36%)
Jan 30, 2019 12.21 12.21 11.85 11.92 414,603 -0.14(-1.18%)
Jan 29, 2019 12.11 12.11 11.69 12.07 489,949 +0.15(+1.26%)
Jan 28, 2019 11.95 11.98 11.78 11.92 397,792 -0.03(-0.28%)
Jan 25, 2019 11.87 12.20 11.87 11.95 399,534 +0.08(+0.63%)
Jan 24, 2019 11.72 12.02 11.71 11.87 407,597 +0.15(+1.28%)
Jan 23, 2019 12.27 12.27 11.62 11.72 961,474 -0.47(-3.83%)
Jan 22, 2019 12.27 12.37 12.01 12.19 949,853 -0.13(-1.08%)
Jan 18, 2019 12.02 12.50 12.00 12.33 1,402,564 +0.25(+2.07%)
Jan 17, 2019 11.45 12.41 11.37 12.07 11,283,973 +0.43(+3.73%)
Jan 16, 2019 11.06 11.83 10.91 11.64 3,762,793 +1.85(+18.93%)
Jan 15, 2019 9.638 9.805 9.605 9.788 216,767 +0.18(+1.91%)
Jan 14, 2019 9.672 9.722 9.513 9.605 136,383 -0.08(-0.78%)
Jan 11, 2019 9.571 9.805 9.505 9.680 149,316 +0.10(+1.05%)
Jan 10, 2019 9.304 9.621 9.208 9.580 163,118 +0.24(+2.59%)
Jan 09, 2019 9.046 9.404 8.912 9.338 243,695 +0.35(+3.90%)
Jan 08, 2019 9.121 9.221 8.854 8.987 306,144 -0.11(-1.19%)
Jan 07, 2019 8.996 9.137 8.870 9.096 168,470 +0.12(+1.30%)
Jan 04, 2019 8.795 8.996 8.770 8.979 129,183 +0.26(+2.97%)
Jan 03, 2019 8.862 8.946 8.545 8.720 171,668 -0.17(-1.88%)
Jan 02, 2019 8.620 8.930 8.445 8.887 179,027 +0.18(+2.01%)
Dec 31, 2018 8.687 8.729 8.311 8.712 225,651 +0.09(+1.06%)
Dec 28, 2018 8.637 8.712 8.278 8.620 343,930 +0.04(+0.49%)
Dec 27, 2018 8.503 8.603 8.370 8.578 186,870 -0.03(-0.29%)
Dec 26, 2018 8.186 8.637 7.998 8.603 209,974 +0.48(+5.85%)
Dec 24, 2018 8.078 8.203 7.811 8.128 309,417 +0.05(+0.62%)
Dec 21, 2018 8.328 8.495 8.044 8.078 385,393 -0.27(-3.20%)
Dec 20, 2018 8.804 8.879 8.228 8.345 562,745 -0.46(-5.21%)
Dec 19, 2018 9.046 9.246 8.729 8.804 340,173 -0.25(-2.76%)
Dec 18, 2018 9.279 9.655 9.026 9.054 191,154 -0.14(-1.54%)
Dec 17, 2018 9.496 9.496 9.137 9.196 252,878 -0.29(-3.08%)
Dec 14, 2018 9.313 9.521 9.313 9.488 197,969 +0.11(+1.16%)
Dec 13, 2018 9.763 9.847 9.338 9.379 237,292 -0.38(-3.93%)
Dec 12, 2018 9.571 10.01 9.571 9.763 230,308 +0.38(+4.05%)
Dec 11, 2018 9.706 9.763 9.351 9.384 266,368 -0.30(-3.07%)
Dec 10, 2018 9.912 9.986 9.557 9.681 278,796 -0.21(-2.09%)
Dec 07, 2018 10.28 10.43 9.887 9.887 325,095 -0.35(-3.46%)
Dec 06, 2018 9.912 10.26 9.565 10.24 377,974 +0.23(+2.31%)
Dec 04, 2018 10.30 10.46 9.994 10.01 365,444 -0.30(-2.88%)
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.