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

Mercer Intl Inc (NQ: MERC )

6.390 -0.050 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2023 8.372 8.626 8.294 8.372 510,511 +0.08(+0.94%)
Sep 28, 2023 8.109 8.304 7.943 8.294 567,360 +0.19(+2.29%)
Sep 27, 2023 8.099 8.274 8.050 8.109 327,547 +0.07(+0.85%)
Sep 26, 2023 8.177 8.196 7.991 8.040 377,958 -0.14(-1.73%)
Sep 25, 2023 7.950 8.249 8.172 8.182 461,525 +0.15(+1.81%)
Sep 22, 2023 8.220 8.259 8.027 8.037 301,748 -0.11(-1.31%)
Sep 21, 2023 8.327 8.336 8.133 8.143 454,428 -0.24(-2.88%)
Sep 20, 2023 8.336 8.496 8.245 8.385 446,428 +0.09(+1.05%)
Sep 19, 2023 8.375 8.520 8.278 8.298 287,157 -0.07(-0.81%)
Sep 18, 2023 8.723 8.801 8.327 8.365 312,814 -0.31(-3.57%)
Sep 15, 2023 8.443 8.757 8.404 8.675 867,107 +0.23(+2.75%)
Sep 14, 2023 8.095 8.443 8.095 8.443 356,620 +0.41(+5.05%)
Sep 13, 2023 8.249 8.269 8.027 8.037 613,403 -0.18(-2.24%)
Sep 12, 2023 7.988 8.220 7.988 8.220 312,088 +0.21(+2.66%)
Sep 11, 2023 8.249 8.433 7.993 8.008 353,624 -0.20(-2.47%)
Sep 08, 2023 7.950 8.240 7.887 8.211 335,145 +0.23(+2.91%)
Sep 07, 2023 8.085 8.182 7.916 7.979 316,251 -0.15(-1.90%)
Sep 06, 2023 8.424 8.540 8.129 8.133 341,457 -0.38(-4.43%)
Sep 05, 2023 8.810 8.849 8.482 8.511 373,104 -0.37(-4.14%)
Sep 01, 2023 8.868 9.071 8.815 8.878 237,270 +0.09(+0.99%)
Aug 31, 2023 8.936 9.013 8.762 8.791 339,157 -0.11(-1.20%)
Aug 30, 2023 8.859 9.062 8.801 8.897 331,577 +0.06(+0.66%)
Aug 29, 2023 8.646 8.839 8.501 8.839 212,895 +0.21(+2.47%)
Aug 28, 2023 8.530 8.694 8.530 8.627 330,408 +0.13(+1.48%)
Aug 25, 2023 8.230 8.520 8.230 8.501 295,022 +0.31(+3.78%)
Aug 24, 2023 8.249 8.424 8.095 8.191 372,071 -0.18(-2.19%)
Aug 23, 2023 8.627 8.627 8.336 8.375 401,497 -0.24(-2.81%)
Aug 22, 2023 8.685 8.685 8.453 8.617 538,147 -0.02(-0.22%)
Aug 21, 2023 8.414 8.656 8.259 8.636 466,720 +0.18(+2.17%)
Aug 18, 2023 8.143 8.472 8.114 8.453 546,787 +0.27(+3.31%)
Aug 17, 2023 8.027 8.211 8.008 8.182 461,687 +0.16(+2.05%)
Aug 16, 2023 8.066 8.327 8.017 8.017 476,024 -0.04(-0.48%)
Aug 15, 2023 7.911 8.143 7.650 8.056 885,346 +0.19(+2.46%)
Aug 14, 2023 7.659 7.901 7.456 7.863 1,152,884 +0.17(+2.26%)
Aug 11, 2023 7.659 7.737 7.582 7.689 560,428 +0.01(+0.13%)
Aug 10, 2023 7.882 7.921 7.568 7.679 541,273 -0.21(-2.70%)
Aug 09, 2023 7.882 7.896 7.659 7.892 564,322 +0.01(+0.12%)
Aug 08, 2023 7.892 7.930 7.630 7.882 674,012 -0.05(-0.61%)
Aug 07, 2023 8.946 9.004 7.863 7.930 904,787 -0.95(-10.68%)
Aug 04, 2023 7.679 9.323 7.263 8.878 2,006,979 +0.79(+9.81%)
Aug 03, 2023 8.278 8.327 8.027 8.085 994,987 -0.20(-2.45%)
Aug 02, 2023 8.356 8.511 8.264 8.288 651,729 -0.18(-2.17%)
Aug 01, 2023 8.559 8.636 8.443 8.472 415,126 -0.14(-1.57%)
Jul 31, 2023 8.588 8.718 8.573 8.607 492,674 +0.06(+0.68%)
Jul 28, 2023 8.472 8.598 8.385 8.549 560,734 +0.16(+1.96%)
Jul 27, 2023 8.588 8.627 8.385 8.385 462,498 -0.15(-1.70%)
Jul 26, 2023 8.220 8.535 8.220 8.530 502,799 +0.31(+3.76%)
Jul 25, 2023 8.269 8.433 8.201 8.220 715,430 -0.09(-1.05%)
Jul 24, 2023 8.027 8.317 7.950 8.307 1,151,510 +0.27(+3.37%)
Jul 21, 2023 8.220 8.220 7.969 8.037 597,782 -0.12(-1.42%)
Jul 20, 2023 8.211 8.399 7.988 8.153 925,828 -0.45(-5.28%)
Jul 19, 2023 8.897 8.936 8.506 8.607 651,036 -0.25(-2.84%)
Jul 18, 2023 8.830 9.023 8.728 8.859 572,485 +0.04(+0.44%)
Jul 17, 2023 8.685 8.907 8.612 8.820 399,830 +0.11(+1.22%)
Jul 14, 2023 8.878 8.878 8.462 8.714 513,607 -0.15(-1.74%)
Jul 13, 2023 8.975 9.105 8.825 8.868 452,409 +0.02(+0.22%)
Jul 12, 2023 8.714 8.878 8.694 8.849 590,582 +0.25(+2.92%)
Jul 11, 2023 8.453 8.656 8.453 8.598 382,378 +0.18(+2.18%)
Jul 10, 2023 8.482 8.670 8.336 8.414 467,720 -0.07(-0.80%)
Jul 07, 2023 8.259 8.602 8.172 8.482 645,596 +0.25(+3.06%)
Jul 06, 2023 8.114 8.303 7.930 8.230 563,825 +0.04(+0.47%)
Jul 05, 2023 7.988 8.206 7.892 8.191 697,751 +0.17(+2.17%)
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.