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

Mercer Intl Inc (NQ: MERC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
May 01, 2020 8.505 8.567 8.049 8.353 318,905 -0.66(-7.34%)
Apr 30, 2020 9.006 9.113 8.478 9.015 346,642 +0.41(+4.78%)
Apr 29, 2020 8.299 8.675 8.258 8.603 284,122 +0.50(+6.18%)
Apr 28, 2020 8.040 8.263 8.022 8.102 264,858 +0.18(+2.26%)
Apr 27, 2020 7.539 7.986 7.539 7.924 102,053 +0.42(+5.60%)
Apr 24, 2020 7.539 7.583 7.378 7.503 97,952 -0.04(-0.47%)
Apr 23, 2020 7.289 7.700 7.092 7.539 152,553 +0.33(+4.59%)
Apr 22, 2020 7.199 7.360 7.146 7.208 148,336 +0.10(+1.38%)
Apr 21, 2020 6.949 7.181 6.788 7.110 294,788 +0.00(+0.00%)
Apr 20, 2020 7.244 7.476 7.056 7.110 179,459 -0.30(-4.10%)
Apr 17, 2020 7.512 7.751 7.351 7.414 147,711 +0.11(+1.47%)
Apr 16, 2020 7.289 7.405 6.994 7.306 375,730 -0.01(-0.12%)
Apr 15, 2020 7.306 7.423 7.128 7.315 240,948 -0.17(-2.27%)
Apr 14, 2020 7.530 7.897 7.324 7.485 241,863 +0.00(+0.00%)
Apr 13, 2020 7.736 8.505 7.369 7.485 208,733 -0.30(-3.79%)
Apr 09, 2020 7.745 8.049 7.700 7.780 250,696 +0.21(+2.84%)
Apr 08, 2020 7.154 7.736 7.055 7.566 353,922 +0.57(+8.18%)
Apr 07, 2020 7.110 7.333 6.922 6.994 238,907 +0.16(+2.36%)
Apr 06, 2020 6.385 6.886 6.385 6.833 260,501 +0.54(+8.52%)
Apr 03, 2020 6.564 6.600 6.046 6.296 252,261 -0.27(-4.09%)
Apr 02, 2020 6.269 6.868 6.269 6.564 327,164 +0.33(+5.31%)
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.