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 (%)
Oct 29, 2021 10.35 10.35 9.000 10.02 633,344 -0.17(-1.64%)
Oct 28, 2021 9.894 10.37 9.710 10.19 511,626 +0.38(+3.89%)
Oct 27, 2021 9.866 10.15 9.689 9.810 514,153 +0.27(+2.83%)
Oct 26, 2021 9.624 9.540 356,450 -0.03(-0.29%)
Oct 25, 2021 9.354 9.670 9.345 9.568 327,206 -0.06(-0.58%)
Oct 22, 2021 9.549 9.819 9.549 9.624 223,770 +0.04(+0.39%)
Oct 21, 2021 9.466 9.624 9.391 9.587 501,712 +0.12(+1.28%)
Oct 20, 2021 9.624 9.759 9.438 9.466 356,535 -0.13(-1.36%)
Oct 19, 2021 9.959 9.959 9.373 9.596 376,566 -0.33(-3.28%)
Oct 18, 2021 9.587 9.948 9.438 9.922 463,979 +0.35(+3.70%)
Oct 15, 2021 10.13 10.13 9.561 9.568 334,055 -0.43(-4.28%)
Oct 14, 2021 10.28 10.30 9.959 9.996 217,641 -0.24(-2.36%)
Oct 13, 2021 10.41 10.42 9.992 10.24 643,777 -0.20(-1.87%)
Oct 12, 2021 10.74 10.82 10.07 10.43 659,568 -0.28(-2.61%)
Oct 11, 2021 10.80 10.98 10.69 10.71 132,565 -0.03(-0.26%)
Oct 08, 2021 10.61 10.75 10.59 10.74 151,620 +0.19(+1.76%)
Oct 07, 2021 10.52 10.60 10.39 10.55 201,647 +0.12(+1.16%)
Oct 06, 2021 10.55 10.80 10.27 10.43 366,482 -0.26(-2.44%)
Oct 05, 2021 10.82 10.82 10.54 10.69 327,016 -0.06(-0.52%)
Oct 04, 2021 10.91 11.09 10.61 10.75 612,638 -0.08(-0.77%)
Oct 01, 2021 10.83 10.95 10.73 10.83 303,429 +0.05(+0.43%)
Sep 30, 2021 11.33 11.39 10.79 10.79 270,288 -0.45(-3.98%)
Sep 29, 2021 11.36 11.56 11.14 11.23 202,961 -0.20(-1.79%)
Sep 28, 2021 11.28 11.62 11.12 11.44 344,216 +0.03(+0.28%)
Sep 27, 2021 11.38 11.55 11.30 11.41 244,699 +0.10(+0.90%)
Sep 24, 2021 11.21 11.50 11.16 11.30 295,367 +0.02(+0.16%)
Sep 23, 2021 10.93 11.35 10.93 11.29 284,783 +0.41(+3.75%)
Sep 22, 2021 10.62 11.10 10.62 10.88 480,965 +0.27(+2.53%)
Sep 21, 2021 10.41 10.62 10.26 10.61 242,566 +0.25(+2.41%)
Sep 20, 2021 9.980 10.38 9.860 10.36 368,103 +0.13(+1.27%)
Sep 17, 2021 10.23 10.29 9.925 10.23 757,936 -0.01(-0.09%)
Sep 16, 2021 10.37 10.43 10.19 10.24 222,913 -0.14(-1.34%)
Sep 15, 2021 10.15 10.38 10.12 10.38 294,976 +0.22(+2.19%)
Sep 14, 2021 10.33 10.33 10.05 10.16 348,678 -0.09(-0.90%)
Sep 13, 2021 10.52 10.54 10.23 10.25 193,586 -0.19(-1.86%)
Sep 10, 2021 10.46 10.64 10.35 10.44 143,241 +0.01(+0.09%)
Sep 09, 2021 10.35 10.50 10.19 10.43 195,295 +0.06(+0.53%)
Sep 08, 2021 10.47 10.54 10.34 10.38 217,256 -0.01(-0.09%)
Sep 07, 2021 10.67 10.67 10.39 10.39 379,148 -0.27(-2.52%)
Sep 03, 2021 10.60 10.69 10.49 10.66 213,076 +0.07(+0.70%)
Sep 02, 2021 10.55 10.67 10.46 10.58 171,718 +0.03(+0.26%)
Sep 01, 2021 10.56 10.77 10.36 10.55 200,248 +0.02(+0.18%)
Aug 31, 2021 10.63 10.63 10.48 10.54 376,483 -0.06(-0.61%)
Aug 30, 2021 10.74 10.74 10.52 10.60 150,784 -0.25(-2.30%)
Aug 27, 2021 10.53 10.88 10.52 10.85 171,115 +0.34(+3.26%)
Aug 26, 2021 10.71 10.75 10.49 10.51 234,215 -0.18(-1.65%)
Aug 25, 2021 10.51 10.75 10.41 10.68 92,233 +0.25(+2.40%)
Aug 24, 2021 10.29 10.48 10.29 10.43 202,351 +0.15(+1.44%)
Aug 23, 2021 10.39 10.51 10.28 10.29 201,210 -0.13(-1.24%)
Aug 20, 2021 10.18 10.44 10.07 10.42 496,078 +0.21(+2.09%)
Aug 19, 2021 9.906 10.23 9.798 10.20 316,562 +0.15(+1.47%)
Aug 18, 2021 10.21 10.35 10.03 10.05 143,986 -0.16(-1.54%)
Aug 17, 2021 10.33 10.40 10.19 10.21 163,799 -0.22(-2.13%)
Aug 16, 2021 10.46 10.58 10.23 10.43 234,570 -0.12(-1.14%)
Aug 13, 2021 10.76 10.76 10.49 10.55 638,973 -0.17(-1.55%)
Aug 12, 2021 11.05 11.05 10.54 10.72 132,169 -0.05(-0.43%)
Aug 11, 2021 10.88 10.89 10.65 10.77 108,670 -0.07(-0.68%)
Aug 10, 2021 10.62 10.87 10.55 10.84 124,639 +0.18(+1.65%)
Aug 09, 2021 10.67 10.77 10.45 10.67 276,215 -0.05(-0.43%)
Aug 06, 2021 10.81 10.86 10.60 10.71 91,739 +0.14(+1.31%)
Aug 05, 2021 10.76 10.84 10.55 10.57 368,563 -0.16(-1.47%)
Aug 04, 2021 10.90 10.99 10.65 10.73 178,827 -0.18(-1.61%)
Aug 03, 2021 10.92 11.13 10.59 10.91 330,206 +0.26(+2.43%)
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.