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

Mercer Intl Inc (NQ: MERC )

8.610 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 25, 2024 8.604 8.664 8.416 8.535 290,011 -0.04(-0.46%)
Jun 24, 2024 8.624 8.743 8.565 8.575 341,427 +0.02(+0.23%)
Jun 21, 2024 8.585 8.674 8.485 8.555 738,581 -0.02(-0.23%)
Jun 20, 2024 8.485 8.674 8.436 8.575 173,052 +0.08(+0.93%)
Jun 18, 2024 8.416 8.525 8.267 8.495 423,356 +0.05(+0.59%)
Jun 17, 2024 8.357 8.456 8.173 8.446 138,549 +0.10(+1.19%)
Jun 14, 2024 8.476 8.505 8.282 8.347 382,127 -0.20(-2.32%)
Jun 13, 2024 8.446 8.594 8.347 8.545 153,518 +0.01(+0.12%)
Jun 12, 2024 8.872 9.011 8.500 8.535 223,732 -0.11(-1.26%)
Jun 11, 2024 8.684 8.773 8.535 8.644 400,758 -0.14(-1.58%)
Jun 10, 2024 8.733 8.872 8.545 8.783 167,565 -0.06(-0.67%)
Jun 07, 2024 9.120 9.199 8.842 8.842 121,389 -0.40(-4.29%)
Jun 06, 2024 9.150 9.348 9.031 9.239 243,931 +0.08(+0.87%)
Jun 05, 2024 9.219 9.328 9.090 9.160 121,941 -0.03(-0.32%)
Jun 04, 2024 9.140 9.264 8.932 9.189 195,276 +0.01(+0.11%)
Jun 03, 2024 9.417 9.516 9.120 9.179 186,776 -0.24(-2.53%)
May 31, 2024 9.417 9.477 9.328 9.417 169,174 +0.00(+0.00%)
May 30, 2024 9.467 9.695 9.378 9.417 147,113 -0.04(-0.42%)
May 29, 2024 9.705 9.764 9.427 9.457 157,396 -0.33(-3.34%)
May 28, 2024 10.03 10.12 9.754 9.784 220,706 -0.22(-2.18%)
May 24, 2024 9.655 10.03 9.566 10.00 152,518 +0.40(+4.13%)
May 23, 2024 9.566 9.705 9.388 9.606 266,487 +0.05(+0.52%)
May 22, 2024 9.804 9.913 9.536 9.556 209,817 -0.32(-3.21%)
May 21, 2024 9.447 9.913 9.179 9.873 200,274 +0.35(+3.64%)
May 20, 2024 10.10 10.14 9.497 9.526 311,745 -0.57(-5.60%)
May 17, 2024 10.31 10.31 10.06 10.09 188,406 -0.17(-1.64%)
May 16, 2024 10.29 10.34 10.13 10.26 246,713 -0.07(-0.67%)
May 15, 2024 10.33 10.48 10.10 10.33 311,935 +0.01(+0.10%)
May 14, 2024 10.83 11.07 10.29 10.32 189,453 -0.49(-4.50%)
May 13, 2024 10.49 10.93 10.38 10.81 415,565 +0.39(+3.71%)
May 10, 2024 10.76 11.10 10.13 10.42 367,053 -0.30(-2.78%)
May 09, 2024 10.68 10.72 10.22 10.72 187,153 +0.04(+0.37%)
May 08, 2024 10.40 10.76 10.40 10.68 216,748 +0.27(+2.57%)
May 07, 2024 10.81 10.81 10.37 10.41 178,202 -0.32(-2.96%)
May 06, 2024 10.51 10.79 10.51 10.73 183,461 +0.22(+2.07%)
May 03, 2024 10.55 10.74 10.37 10.51 161,184 +0.09(+0.86%)
May 02, 2024 10.24 10.48 10.20 10.42 145,435 +0.27(+2.64%)
May 01, 2024 10.03 10.50 9.962 10.15 229,199 +0.11(+1.09%)
Apr 30, 2024 10.08 10.30 10.02 10.04 204,641 -0.10(-0.98%)
Apr 29, 2024 9.992 10.23 9.992 10.14 140,436 +0.18(+1.79%)
Apr 26, 2024 10.22 10.36 9.953 9.962 119,349 -0.20(-1.95%)
Apr 25, 2024 9.943 10.26 9.943 10.16 169,982 +0.02(+0.20%)
Apr 24, 2024 9.883 10.16 9.883 10.14 138,506 +0.26(+2.61%)
Apr 23, 2024 9.506 9.987 9.506 9.883 132,759 +0.32(+3.32%)
Apr 22, 2024 9.417 9.685 9.417 9.566 126,976 +0.11(+1.15%)
Apr 19, 2024 9.457 9.635 9.417 9.457 159,501 -0.03(-0.31%)
Apr 18, 2024 9.477 9.665 9.189 9.487 152,980 +0.12(+1.27%)
Apr 17, 2024 9.259 9.606 9.179 9.368 209,296 +0.22(+2.38%)
Apr 16, 2024 9.130 9.249 8.970 9.150 108,171 -0.02(-0.22%)
Apr 15, 2024 9.328 9.417 9.090 9.169 131,016 -0.19(-2.01%)
Apr 12, 2024 9.744 9.834 9.308 9.358 140,467 -0.39(-3.97%)
Apr 11, 2024 9.606 9.794 9.338 9.744 144,153 +0.24(+2.50%)
Apr 10, 2024 9.625 9.725 9.472 9.506 192,533 -0.44(-4.39%)
Apr 09, 2024 9.715 10.01 9.645 9.943 116,351 +0.26(+2.66%)
Apr 08, 2024 9.972 9.980 9.685 9.685 115,889 -0.29(-2.88%)
Apr 05, 2024 9.853 10.00 9.734 9.972 95,215 +0.13(+1.31%)
Apr 04, 2024 10.06 10.14 9.764 9.844 130,285 -0.21(-2.07%)
Apr 03, 2024 10.02 10.11 9.962 10.05 162,837 +0.05(+0.50%)
Apr 02, 2024 9.903 10.04 9.744 10.00 207,624 +0.06(+0.60%)
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.