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 (%)
Oct 31, 2019 10.60 10.60 10.23 10.57 196,068 -0.09(-0.81%)
Oct 30, 2019 10.53 10.68 10.37 10.66 218,401 +0.01(+0.08%)
Oct 29, 2019 10.60 10.74 10.53 10.65 308,116 +0.03(+0.24%)
Oct 28, 2019 10.56 10.79 10.56 10.62 165,946 +0.01(+0.08%)
Oct 25, 2019 10.32 10.69 10.32 10.61 185,234 +0.20(+1.91%)
Oct 24, 2019 10.74 10.74 10.33 10.41 182,332 -0.25(-2.36%)
Oct 23, 2019 10.25 10.70 10.22 10.67 233,975 +0.46(+4.50%)
Oct 22, 2019 10.13 10.25 9.904 10.21 155,210 +0.06(+0.60%)
Oct 21, 2019 9.930 10.29 9.930 10.15 202,347 +0.37(+3.81%)
Oct 18, 2019 9.531 9.800 9.159 9.774 357,774 +0.00(+0.00%)
Oct 17, 2019 9.730 9.813 9.644 9.774 255,608 +0.03(+0.27%)
Oct 16, 2019 9.687 9.817 9.618 9.748 268,433 +0.06(+0.63%)
Oct 15, 2019 9.696 9.765 9.535 9.687 252,245 +0.02(+0.18%)
Oct 14, 2019 9.964 9.990 9.626 9.670 211,898 -0.32(-3.17%)
Oct 11, 2019 9.869 10.10 9.722 9.986 497,421 +0.22(+2.26%)
Oct 10, 2019 9.644 9.852 9.618 9.765 212,546 +0.15(+1.53%)
Oct 09, 2019 10.05 10.17 9.496 9.618 366,039 -0.39(-3.90%)
Oct 08, 2019 10.15 10.23 9.904 10.01 302,494 -0.23(-2.28%)
Oct 07, 2019 10.41 10.58 10.22 10.24 225,132 -0.18(-1.75%)
Oct 04, 2019 10.41 10.46 10.18 10.42 152,227 +0.04(+0.42%)
Oct 03, 2019 10.24 10.45 10.15 10.38 142,691 +0.12(+1.18%)
Oct 02, 2019 10.35 10.48 10.21 10.26 241,982 -0.21(-1.99%)
Oct 01, 2019 10.99 11.15 10.33 10.47 250,965 -0.40(-3.67%)
Sep 30, 2019 10.67 10.90 10.63 10.87 314,112 +0.21(+1.95%)
Sep 27, 2019 10.64 10.87 10.59 10.66 176,001 -0.01(-0.08%)
Sep 26, 2019 10.87 10.87 10.55 10.67 178,258 -0.20(-1.83%)
Sep 25, 2019 10.87 11.08 10.80 10.87 248,295 +0.07(+0.64%)
Sep 24, 2019 11.43 11.47 10.77 10.80 253,647 -0.62(-5.41%)
Sep 23, 2019 10.94 11.46 10.90 11.41 300,182 +0.44(+3.98%)
Sep 20, 2019 10.96 11.14 10.85 10.98 993,448 +0.07(+0.63%)
Sep 19, 2019 11.22 11.22 10.72 10.91 412,146 -0.33(-2.98%)
Sep 18, 2019 11.63 11.63 10.99 11.24 280,201 -0.37(-3.18%)
Sep 17, 2019 11.56 11.68 11.46 11.61 354,200 +0.04(+0.37%)
Sep 16, 2019 11.38 11.58 11.38 11.57 268,766 +0.22(+1.96%)
Sep 13, 2019 11.11 11.46 11.05 11.35 313,579 +0.31(+2.80%)
Sep 12, 2019 11.38 11.38 10.97 11.04 483,750 -0.29(-2.57%)
Sep 11, 2019 11.06 11.34 10.92 11.33 261,074 +0.19(+1.69%)
Sep 10, 2019 10.97 11.14 10.88 11.14 278,568 +0.19(+1.72%)
Sep 09, 2019 10.57 10.96 10.57 10.95 288,606 +0.43(+4.08%)
Sep 06, 2019 10.56 10.63 10.46 10.52 262,385 +0.01(+0.08%)
Sep 05, 2019 10.37 10.73 10.37 10.51 238,035 +0.27(+2.68%)
Sep 04, 2019 10.13 10.32 10.12 10.24 153,278 +0.18(+1.79%)
Sep 03, 2019 10.25 10.27 10.02 10.06 348,686 -0.27(-2.57%)
Aug 30, 2019 10.49 10.66 10.26 10.32 170,375 -0.07(-0.66%)
Aug 29, 2019 10.06 10.44 10.02 10.39 273,316 +0.47(+4.75%)
Aug 28, 2019 9.673 10.07 9.527 9.921 370,622 +0.21(+2.12%)
Aug 27, 2019 9.741 9.861 9.630 9.716 256,863 +0.12(+1.25%)
Aug 26, 2019 9.639 9.707 9.493 9.596 226,267 +0.08(+0.81%)
Aug 23, 2019 9.621 9.681 9.381 9.518 345,765 -0.13(-1.33%)
Aug 22, 2019 9.724 9.767 9.578 9.647 255,472 -0.02(-0.18%)
Aug 21, 2019 9.844 9.844 9.587 9.664 250,713 -0.01(-0.09%)
Aug 20, 2019 9.707 9.836 9.561 9.673 395,757 -0.09(-0.88%)
Aug 19, 2019 9.750 9.814 9.621 9.759 312,696 +0.19(+1.97%)
Aug 16, 2019 9.227 9.600 9.227 9.570 282,909 +0.43(+4.69%)
Aug 15, 2019 9.398 9.407 9.073 9.141 410,115 -0.28(-3.00%)
Aug 14, 2019 9.776 9.776 9.381 9.424 329,813 -0.45(-4.60%)
Aug 13, 2019 9.690 9.982 9.578 9.879 398,283 +0.16(+1.68%)
Aug 12, 2019 9.836 9.861 9.570 9.716 353,273 -0.15(-1.56%)
Aug 09, 2019 10.13 10.13 9.793 9.870 379,583 -0.28(-2.79%)
Aug 08, 2019 9.973 10.20 9.966 10.15 528,144 +0.18(+1.81%)
Aug 07, 2019 9.896 10.19 9.776 9.973 286,982 -0.02(-0.17%)
Aug 06, 2019 10.03 10.18 9.510 9.990 678,516 -0.04(-0.43%)
Aug 05, 2019 10.12 10.47 9.947 10.03 769,383 -0.54(-5.11%)
Aug 02, 2019 9.982 10.87 9.982 10.57 806,513 +0.04(+0.41%)
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.