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 (%)
Nov 30, 2023 9.489 9.676 9.361 9.430 249,167 -0.08(-0.83%)
Nov 29, 2023 9.538 9.656 9.445 9.509 231,624 +0.07(+0.73%)
Nov 28, 2023 9.479 9.543 9.361 9.440 150,986 -0.05(-0.57%)
Nov 27, 2023 9.479 9.725 9.430 9.494 194,633 -0.05(-0.57%)
Nov 24, 2023 9.765 9.814 9.528 9.548 78,285 -0.17(-1.72%)
Nov 22, 2023 9.873 9.963 9.617 9.715 250,389 -0.16(-1.60%)
Nov 21, 2023 9.213 9.923 9.135 9.873 932,516 +0.63(+6.82%)
Nov 20, 2023 9.144 9.302 9.016 9.243 176,386 +0.14(+1.51%)
Nov 17, 2023 9.184 9.184 8.987 9.105 273,554 +0.04(+0.43%)
Nov 16, 2023 9.272 9.374 9.056 9.066 205,421 -0.28(-2.95%)
Nov 15, 2023 9.184 9.489 9.135 9.341 267,150 +0.22(+2.37%)
Nov 14, 2023 9.154 9.331 8.859 9.125 277,061 +0.34(+3.92%)
Nov 13, 2023 9.016 9.016 8.701 8.780 308,082 -0.24(-2.62%)
Nov 10, 2023 8.879 9.135 8.765 9.016 308,197 +0.13(+1.44%)
Nov 09, 2023 9.105 9.154 8.869 8.889 239,193 -0.14(-1.53%)
Nov 08, 2023 9.016 9.125 8.770 9.026 234,937 +0.04(+0.44%)
Nov 07, 2023 9.007 9.154 8.889 8.987 324,750 -0.08(-0.87%)
Nov 06, 2023 9.213 9.356 9.016 9.066 460,526 -0.15(-1.60%)
Nov 03, 2023 8.219 9.824 8.219 9.213 1,735,502 +1.08(+13.32%)
Nov 02, 2023 7.589 8.140 7.589 8.131 768,689 +0.60(+7.97%)
Nov 01, 2023 7.796 7.796 7.520 7.530 387,704 -0.29(-3.65%)
Oct 31, 2023 7.845 7.934 7.722 7.816 386,712 -0.04(-0.50%)
Oct 30, 2023 8.042 8.131 7.688 7.855 357,640 -0.08(-0.99%)
Oct 27, 2023 8.367 8.387 7.806 7.934 457,576 -0.38(-4.62%)
Oct 26, 2023 8.249 8.465 8.249 8.318 252,328 +0.07(+0.84%)
Oct 25, 2023 8.455 8.529 8.199 8.249 372,264 -0.23(-2.67%)
Oct 24, 2023 8.239 8.484 8.160 8.475 315,897 +0.28(+3.36%)
Oct 23, 2023 8.839 8.849 8.195 8.199 635,685 -0.69(-7.75%)
Oct 20, 2023 8.908 9.154 8.768 8.889 560,447 -0.02(-0.22%)
Oct 19, 2023 9.272 9.272 8.780 8.908 696,690 -0.42(-4.54%)
Oct 18, 2023 9.400 9.450 9.223 9.331 414,523 -0.14(-1.46%)
Oct 17, 2023 9.056 9.489 8.726 9.469 720,012 +0.50(+5.60%)
Oct 16, 2023 8.761 9.046 8.721 8.967 341,084 +0.28(+3.17%)
Oct 13, 2023 8.249 8.711 8.239 8.692 511,910 +0.46(+5.62%)
Oct 12, 2023 8.278 8.583 8.072 8.229 417,167 -0.02(-0.24%)
Oct 11, 2023 8.150 8.277 8.062 8.249 292,059 +0.15(+1.82%)
Oct 10, 2023 8.012 8.155 8.012 8.101 322,972 +0.15(+1.86%)
Oct 09, 2023 7.944 8.086 7.914 7.953 269,932 +0.03(+0.37%)
Oct 06, 2023 7.894 8.042 7.727 7.924 392,400 +0.03(+0.37%)
Oct 05, 2023 8.062 8.160 7.845 7.894 483,516 -0.17(-2.08%)
Oct 04, 2023 8.101 8.155 7.889 8.062 572,265 -0.02(-0.24%)
Oct 03, 2023 8.003 8.140 7.885 8.081 398,144 +0.00(+0.00%)
Oct 02, 2023 8.436 8.436 8.003 8.081 403,724 -0.36(-4.31%)
Sep 29, 2023 8.446 8.701 8.367 8.446 506,064 +0.08(+0.94%)
Sep 28, 2023 8.180 8.372 8.012 8.367 562,418 +0.19(+2.29%)
Sep 27, 2023 8.170 8.347 8.121 8.180 324,694 +0.07(+0.85%)
Sep 26, 2023 8.249 8.268 8.062 8.111 374,666 -0.14(-1.73%)
Sep 25, 2023 8.019 8.322 8.244 8.254 457,505 +0.15(+1.81%)
Sep 22, 2023 8.293 8.332 8.098 8.107 299,119 -0.11(-1.31%)
Sep 21, 2023 8.400 8.410 8.205 8.215 450,470 -0.24(-2.88%)
Sep 20, 2023 8.410 8.571 8.317 8.459 442,539 +0.09(+1.05%)
Sep 19, 2023 8.449 8.595 8.351 8.371 284,656 -0.07(-0.81%)
Sep 18, 2023 8.800 8.878 8.400 8.439 310,089 -0.31(-3.57%)
Sep 15, 2023 8.517 8.834 8.478 8.751 859,554 +0.23(+2.75%)
Sep 14, 2023 8.166 8.517 8.166 8.517 353,513 +0.41(+5.05%)
Sep 13, 2023 8.322 8.341 8.098 8.107 608,060 -0.19(-2.24%)
Sep 12, 2023 8.059 8.293 8.059 8.293 309,369 +0.21(+2.66%)
Sep 11, 2023 8.322 8.507 8.063 8.078 350,544 -0.20(-2.47%)
Sep 08, 2023 8.019 8.312 7.956 8.283 332,226 +0.23(+2.91%)
Sep 07, 2023 8.156 8.254 7.985 8.049 313,496 -0.16(-1.90%)
Sep 06, 2023 8.498 8.615 8.200 8.205 338,483 -0.38(-4.43%)
Sep 05, 2023 8.888 8.927 8.556 8.585 369,854 -0.37(-4.14%)
Sep 01, 2023 8.946 9.151 8.893 8.956 235,203 +0.09(+0.99%)
Aug 31, 2023 9.015 9.093 8.839 8.868 336,203 -0.11(-1.20%)
Aug 30, 2023 8.937 9.141 8.878 8.976 328,689 +0.06(+0.66%)
Aug 29, 2023 8.722 8.917 8.576 8.917 211,041 +0.21(+2.47%)
Aug 28, 2023 8.605 8.771 8.605 8.702 327,529 +0.13(+1.48%)
Aug 25, 2023 8.302 8.595 8.302 8.576 292,452 +0.31(+3.78%)
Aug 24, 2023 8.322 8.498 8.166 8.263 368,830 -0.19(-2.19%)
Aug 23, 2023 8.702 8.702 8.410 8.449 398,000 -0.24(-2.81%)
Aug 22, 2023 8.761 8.761 8.527 8.693 533,459 -0.02(-0.22%)
Aug 21, 2023 8.488 8.732 8.332 8.712 462,655 +0.19(+2.17%)
Aug 18, 2023 8.215 8.546 8.185 8.527 542,024 +0.27(+3.31%)
Aug 17, 2023 8.098 8.283 8.078 8.254 457,665 +0.17(+2.05%)
Aug 16, 2023 8.137 8.400 8.088 8.088 471,878 -0.04(-0.48%)
Aug 15, 2023 7.980 8.215 7.717 8.127 877,634 +0.20(+2.46%)
Aug 14, 2023 7.727 7.971 7.522 7.932 1,142,842 +0.18(+2.26%)
Aug 11, 2023 7.727 7.805 7.649 7.756 555,546 +0.01(+0.13%)
Aug 10, 2023 7.951 7.990 7.634 7.746 536,558 -0.21(-2.70%)
Aug 09, 2023 7.951 7.966 7.727 7.961 559,406 +0.01(+0.12%)
Aug 08, 2023 7.961 8.000 7.698 7.951 668,141 -0.05(-0.61%)
Aug 07, 2023 9.024 9.083 7.932 8.000 896,905 -0.96(-10.68%)
Aug 04, 2023 7.746 9.405 7.327 8.956 1,989,497 +0.80(+9.81%)
Aug 03, 2023 8.351 8.400 8.098 8.156 986,319 -0.20(-2.45%)
Aug 02, 2023 8.429 8.585 8.337 8.361 646,052 -0.19(-2.17%)
Aug 01, 2023 8.634 8.712 8.517 8.546 411,510 -0.14(-1.57%)
Jul 31, 2023 8.663 8.795 8.649 8.683 488,382 +0.06(+0.68%)
Jul 28, 2023 8.546 8.673 8.459 8.624 555,849 +0.17(+1.96%)
Jul 27, 2023 8.663 8.702 8.459 8.459 458,470 -0.15(-1.70%)
Jul 26, 2023 8.293 8.610 8.293 8.605 498,419 +0.31(+3.76%)
Jul 25, 2023 8.341 8.507 8.273 8.293 709,198 -0.09(-1.05%)
Jul 24, 2023 8.098 8.390 8.019 8.380 1,141,480 +0.27(+3.37%)
Jul 21, 2023 8.293 8.293 8.039 8.107 592,575 -0.12(-1.42%)
Jul 20, 2023 8.283 8.473 8.059 8.224 917,763 -0.46(-5.28%)
Jul 19, 2023 8.976 9.015 8.580 8.683 645,365 -0.25(-2.84%)
Jul 18, 2023 8.907 9.102 8.805 8.937 567,498 +0.04(+0.44%)
Jul 17, 2023 8.761 8.985 8.688 8.898 396,347 +0.11(+1.22%)
Jul 14, 2023 8.956 8.956 8.537 8.790 509,133 -0.16(-1.74%)
Jul 13, 2023 9.054 9.185 8.902 8.946 448,468 +0.02(+0.22%)
Jul 12, 2023 8.790 8.956 8.771 8.927 585,437 +0.25(+2.92%)
Jul 11, 2023 8.527 8.732 8.527 8.673 379,047 +0.19(+2.18%)
Jul 10, 2023 8.556 8.746 8.410 8.488 463,646 -0.07(-0.80%)
Jul 07, 2023 8.332 8.678 8.244 8.556 639,972 +0.25(+3.06%)
Jul 06, 2023 8.185 8.376 8.000 8.302 558,914 +0.04(+0.47%)
Jul 05, 2023 8.059 8.278 7.961 8.263 691,673 +0.18(+2.17%)
Jul 03, 2023 7.854 8.166 7.854 8.088 510,158 +0.21(+2.73%)
Jun 30, 2023 7.600 7.873 7.541 7.873 829,365 +0.26(+3.46%)
Jun 29, 2023 7.298 7.683 7.190 7.610 952,466 +0.31(+4.28%)
Jun 28, 2023 7.463 7.483 7.210 7.298 825,622 -0.15(-1.97%)
Jun 27, 2023 7.659 7.717 7.424 7.444 1,046,265 -0.21(-2.74%)
Jun 26, 2023 7.818 7.963 7.654 7.654 877,584 -0.15(-1.98%)
Jun 23, 2023 7.953 8.127 7.750 7.808 764,935 -0.20(-2.53%)
Jun 22, 2023 8.253 8.253 7.953 8.011 1,221,403 -0.20(-2.47%)
Jun 21, 2023 8.432 8.432 8.175 8.214 600,578 -0.26(-3.08%)
Jun 20, 2023 8.823 8.852 8.436 8.475 871,477 -0.39(-4.36%)
Jun 16, 2023 8.755 8.982 8.620 8.862 3,877,291 +0.12(+1.33%)
Jun 15, 2023 8.678 8.823 8.586 8.746 838,045 -0.07(-0.82%)
May 08, 2023 8.775 8.847 8.234 8.818 1,259,150 +0.02(+0.22%)
May 05, 2023 8.794 8.944 8.093 8.799 1,039,949 -0.34(-3.75%)
May 04, 2023 9.267 9.364 8.920 9.142 664,583 -0.14(-1.46%)
May 03, 2023 9.161 9.412 9.142 9.277 575,414 +0.09(+0.95%)
May 02, 2023 9.393 9.393 9.089 9.190 585,155 -0.12(-1.30%)
May 01, 2023 9.325 9.577 9.248 9.311 256,404 -0.09(-0.98%)
Apr 28, 2023 9.123 9.403 9.055 9.403 366,972 +0.27(+2.96%)
Apr 27, 2023 8.987 9.142 8.823 9.132 478,073 +0.14(+1.61%)
Apr 26, 2023 8.939 8.997 8.784 8.987 536,921 -0.01(-0.11%)
Apr 25, 2023 9.084 9.142 8.920 8.997 749,773 -0.11(-1.17%)
Apr 24, 2023 8.717 9.113 8.630 9.103 1,038,240 +0.32(+3.63%)
Apr 21, 2023 8.987 8.987 8.726 8.784 396,959 -0.20(-2.26%)
Apr 20, 2023 8.968 9.084 8.900 8.987 497,984 -0.06(-0.64%)
Apr 19, 2023 8.987 9.084 8.828 9.045 501,595 -0.08(-0.85%)
Apr 18, 2023 9.316 9.316 8.997 9.123 355,325 -0.11(-1.15%)
Apr 17, 2023 9.142 9.287 9.069 9.229 230,309 +0.10(+1.06%)
Apr 14, 2023 9.287 9.354 9.007 9.132 247,163 -0.14(-1.46%)
Apr 13, 2023 9.248 9.296 9.137 9.267 323,503 +0.02(+0.21%)
Apr 12, 2023 9.325 9.383 9.151 9.248 243,184 +0.02(+0.21%)
Apr 11, 2023 9.229 9.345 9.142 9.229 226,399 +0.08(+0.84%)
Apr 10, 2023 8.978 9.267 8.978 9.151 334,590 +0.19(+2.16%)
Apr 06, 2023 8.958 8.958 8.929 8.958 247,053 +0.02(+0.22%)
Apr 05, 2023 9.036 9.036 8.813 8.939 398,600 -0.05(-0.54%)
Apr 04, 2023 9.316 9.461 8.958 8.987 298,360 -0.39(-4.12%)
Apr 03, 2023 9.441 9.644 9.335 9.374 311,538 -0.07(-0.77%)
Mar 31, 2023 9.403 9.470 9.325 9.446 348,792 +0.12(+1.30%)
Mar 30, 2023 9.441 9.538 9.239 9.325 304,615 -0.07(-0.72%)
Mar 29, 2023 9.316 9.490 9.248 9.393 278,021 +0.13(+1.36%)
Mar 28, 2023 9.277 9.412 9.219 9.267 246,370 +0.03(+0.37%)
Mar 27, 2023 9.234 9.301 9.147 9.234 181,703 +0.06(+0.63%)
Mar 24, 2023 8.965 9.232 8.956 9.176 282,535 +0.11(+1.16%)
Mar 23, 2023 9.377 9.377 8.984 9.071 359,839 -0.15(-1.66%)
Mar 22, 2023 9.464 9.550 9.224 9.224 190,155 -0.24(-2.53%)
Mar 21, 2023 9.579 9.627 9.445 9.464 305,656 +0.17(+1.86%)
Mar 20, 2023 9.205 9.445 9.195 9.291 340,930 +0.14(+1.57%)
Mar 17, 2023 9.282 9.358 9.138 9.147 908,445 -0.24(-2.55%)
Mar 16, 2023 9.349 9.502 9.051 9.387 301,936 -0.05(-0.51%)
Mar 15, 2023 9.560 9.560 9.272 9.435 440,238 -0.30(-3.05%)
Mar 14, 2023 9.895 10.06 9.665 9.732 271,741 +0.02(+0.20%)
Mar 13, 2023 10.00 10.00 9.627 9.713 466,438 -0.31(-3.06%)
Mar 10, 2023 10.18 10.24 9.958 10.02 401,882 -0.18(-1.79%)
Mar 09, 2023 10.27 10.43 10.19 10.20 407,566 -0.08(-0.75%)
Mar 08, 2023 10.07 10.34 10.05 10.28 487,064 +0.19(+1.90%)
Mar 07, 2023 10.13 10.15 10.03 10.09 512,096 -0.06(-0.57%)
Mar 06, 2023 10.56 10.58 10.13 10.14 461,914 -0.46(-4.34%)
Mar 03, 2023 10.40 10.73 10.37 10.60 373,432 +0.21(+2.03%)
Mar 02, 2023 10.35 10.47 10.20 10.39 284,773 +0.03(+0.28%)
Mar 01, 2023 10.36 10.57 10.31 10.37 466,130 +0.03(+0.28%)
Feb 28, 2023 10.17 10.41 9.847 10.34 796,563 +0.07(+0.65%)
Feb 27, 2023 10.35 10.48 10.24 10.27 343,729 -0.02(-0.19%)
Feb 24, 2023 10.36 10.55 10.20 10.29 596,648 -0.22(-2.10%)
Feb 23, 2023 10.46 10.69 10.39 10.51 261,551 +0.11(+1.01%)
Feb 22, 2023 10.53 10.70 10.37 10.40 428,464 -0.10(-0.91%)
Feb 21, 2023 10.65 10.74 10.42 10.50 442,830 -0.35(-3.27%)
Feb 17, 2023 10.80 11.28 10.68 10.85 464,618 -0.12(-1.13%)
Feb 16, 2023 10.89 11.19 10.66 10.98 481,938 -0.14(-1.29%)
Feb 15, 2023 11.10 11.20 10.88 11.12 444,581 -0.01(-0.09%)
Feb 14, 2023 11.13 11.29 10.96 11.13 323,257 -0.10(-0.85%)
Feb 13, 2023 10.84 11.25 10.78 11.23 368,282 +0.38(+3.54%)
Feb 10, 2023 11.32 11.72 10.12 10.84 1,001,670 -1.01(-8.50%)
Feb 09, 2023 12.02 12.09 11.81 11.85 264,461 -0.11(-0.88%)
Feb 08, 2023 11.97 12.24 11.87 11.96 551,205 -0.24(-1.97%)
Feb 07, 2023 12.22 12.43 11.93 12.20 570,542 +0.00(+0.00%)
Feb 06, 2023 12.35 12.42 12.08 12.20 440,877 -0.20(-1.62%)
Feb 03, 2023 12.35 12.70 12.28 12.40 405,988 +0.05(+0.39%)
Feb 02, 2023 12.28 12.59 12.05 12.35 672,618 +0.05(+0.39%)
Feb 01, 2023 12.10 12.40 11.93 12.30 398,891 +0.10(+0.79%)
Jan 31, 2023 11.87 12.25 11.87 12.21 371,074 +0.37(+3.16%)
Jan 30, 2023 11.79 12.13 11.53 11.83 319,954 -0.12(-1.04%)
Jan 27, 2023 12.08 12.32 11.84 11.96 346,835 -0.08(-0.64%)
Jan 26, 2023 11.94 12.47 11.72 12.03 655,165 +0.10(+0.80%)
Jan 25, 2023 11.82 12.10 11.32 11.94 515,211 +0.10(+0.81%)
Jan 24, 2023 11.87 12.14 11.51 11.84 1,067,144 -0.07(-0.56%)
Jan 23, 2023 11.92 12.03 11.80 11.91 248,397 -0.01(-0.08%)
Jan 20, 2023 11.92 12.00 11.73 11.92 233,228 +0.10(+0.81%)
Jan 19, 2023 11.61 11.84 11.51 11.82 272,350 +0.19(+1.65%)
Jan 18, 2023 11.47 12.02 11.47 11.63 244,729 -0.11(-0.90%)
Jan 17, 2023 11.85 11.94 11.46 11.74 448,385 -0.12(-0.97%)
Jan 13, 2023 11.76 11.86 11.39 11.85 303,756 +0.06(+0.49%)
Jan 12, 2023 11.51 11.83 11.28 11.79 356,634 +0.33(+2.84%)
Jan 11, 2023 11.48 11.74 11.11 11.47 406,121 +0.06(+0.50%)
Jan 10, 2023 11.56 11.67 10.62 11.41 892,401 -0.42(-3.57%)
Jan 09, 2023 11.74 11.99 11.62 11.83 198,353 +0.21(+1.82%)
Jan 06, 2023 11.41 11.73 11.30 11.62 291,416 +0.33(+2.89%)
Jan 05, 2023 11.30 11.46 11.12 11.30 314,487 -0.09(-0.76%)
Jan 04, 2023 11.14 11.43 11.01 11.38 329,979 +0.26(+2.33%)
Jan 03, 2023 11.17 11.32 10.95 11.12 328,786 -0.04(-0.34%)
Dec 30, 2022 10.99 11.17 10.86 11.16 351,721 +0.12(+1.13%)
Dec 29, 2022 11.14 11.37 10.98 11.04 283,456 -0.03(-0.26%)
Dec 28, 2022 11.35 11.50 11.02 11.06 285,412 -0.25(-2.20%)
Dec 27, 2022 11.30 11.34 11.06 11.31 224,434 +0.01(+0.08%)
Dec 23, 2022 11.18 11.47 11.08 11.30 225,167 +0.12(+1.03%)
Dec 22, 2022 11.38 11.51 11.00 11.19 336,140 -0.27(-2.34%)
Dec 21, 2022 11.52 11.61 11.31 11.46 423,678 +0.02(+0.17%)
Dec 20, 2022 11.38 11.69 11.30 11.44 369,571 +0.16(+1.40%)
Dec 19, 2022 11.57 11.75 11.17 11.28 348,905 -0.17(-1.50%)
Dec 16, 2022 11.20 11.53 11.02 11.45 1,908,418 +0.20(+1.78%)
Dec 15, 2022 11.60 11.63 11.17 11.25 420,681 -0.52(-4.45%)
Dec 14, 2022 11.72 11.93 11.49 11.78 416,533 +0.07(+0.57%)
Dec 13, 2022 11.86 12.10 11.60 11.71 309,162 -0.04(-0.32%)
Dec 12, 2022 11.53 11.80 11.44 11.75 487,595 +0.20(+1.73%)
Dec 09, 2022 11.48 11.98 11.45 11.55 742,088 -0.02(-0.17%)
Dec 08, 2022 12.28 12.48 11.28 11.57 1,555,590 -1.36(-10.54%)
Dec 07, 2022 12.95 13.19 12.89 12.93 220,923 +0.02(+0.15%)
Dec 06, 2022 13.12 13.32 12.74 12.91 444,687 -0.15(-1.17%)
Dec 05, 2022 13.02 13.15 12.85 13.06 232,431 -0.07(-0.51%)
Dec 02, 2022 13.00 13.38 12.83 13.13 387,493 +0.13(+1.03%)
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.