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

Mercer Intl Inc (NQ: MERC )

10.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 8.634 8.659 8.376 8.396 313,478 -0.23(-2.65%)
Jan 30, 2024 8.604 8.654 8.487 8.624 172,938 +0.00(+0.00%)
Jan 29, 2024 8.723 8.723 8.534 8.624 175,318 -0.09(-1.03%)
Jan 26, 2024 8.644 8.713 8.584 8.713 165,377 +0.06(+0.69%)
Jan 25, 2024 8.683 8.683 8.415 8.654 311,761 +0.11(+1.28%)
Jan 24, 2024 8.723 8.872 8.485 8.544 200,280 -0.04(-0.46%)
Jan 23, 2024 8.693 8.733 8.482 8.584 226,738 -0.02(-0.23%)
Jan 22, 2024 8.554 8.773 8.455 8.604 223,290 +0.07(+0.81%)
Jan 19, 2024 8.673 8.713 8.435 8.534 195,221 -0.13(-1.49%)
Jan 18, 2024 8.882 8.931 8.639 8.663 285,578 -0.19(-2.13%)
Jan 17, 2024 8.991 9.001 8.792 8.852 303,552 -0.26(-2.83%)
Jan 16, 2024 9.517 10.05 9.016 9.110 344,349 -0.65(-6.71%)
Jan 12, 2024 9.269 9.954 9.269 9.765 594,591 +0.89(+10.07%)
Jan 11, 2024 8.921 8.961 8.783 8.872 200,886 -0.07(-0.78%)
Jan 10, 2024 8.862 8.962 8.732 8.941 172,411 +0.09(+1.01%)
Jan 09, 2024 8.912 8.941 8.733 8.852 193,690 -0.14(-1.55%)
Jan 08, 2024 8.951 9.021 8.852 8.991 104,634 +0.06(+0.67%)
Jan 05, 2024 8.773 8.981 8.755 8.931 171,810 +0.08(+0.90%)
Jan 04, 2024 8.783 8.882 8.763 8.852 272,393 +0.00(+0.00%)
Jan 03, 2024 9.239 9.239 8.812 8.852 240,406 -0.51(-5.41%)
Jan 02, 2024 9.368 9.428 9.249 9.358 178,262 -0.05(-0.53%)
Dec 29, 2023 9.408 9.442 9.318 9.408 173,930 -0.05(-0.52%)
Dec 28, 2023 9.557 9.576 9.408 9.457 131,839 -0.09(-0.94%)
Dec 27, 2023 9.636 9.705 9.467 9.547 126,768 -0.03(-0.31%)
Dec 26, 2023 9.467 9.646 9.447 9.576 175,015 +0.15(+1.58%)
Dec 22, 2023 9.428 9.606 9.398 9.428 163,701 +0.05(+0.53%)
Dec 21, 2023 9.457 9.626 9.299 9.378 167,129 +0.05(+0.53%)
Dec 20, 2023 9.428 9.616 9.239 9.328 261,268 -0.09(-0.95%)
Dec 19, 2023 9.180 9.517 9.180 9.418 292,035 +0.31(+3.43%)
Dec 18, 2023 9.016 9.164 8.930 9.105 277,097 +0.09(+0.98%)
Dec 15, 2023 9.272 9.302 8.987 9.016 1,211,591 -0.18(-1.93%)
Dec 14, 2023 8.849 9.331 8.829 9.194 406,959 +0.48(+5.54%)
Dec 13, 2023 8.170 8.736 8.101 8.711 307,694 +0.50(+6.12%)
Dec 12, 2023 8.574 8.583 8.140 8.209 325,201 -0.40(-4.69%)
Dec 11, 2023 8.583 8.633 8.436 8.613 345,278 +0.18(+2.10%)
Dec 08, 2023 8.800 8.844 8.411 8.436 192,919 -0.41(-4.67%)
Dec 07, 2023 8.692 8.938 8.603 8.849 410,403 +0.15(+1.70%)
Dec 06, 2023 8.672 8.849 8.663 8.701 397,740 +0.03(+0.34%)
Dec 05, 2023 9.381 9.410 8.672 8.672 319,640 -0.77(-8.13%)
Dec 04, 2023 9.213 9.528 9.174 9.440 264,545 +0.15(+1.59%)
Dec 01, 2023 9.391 9.518 9.272 9.292 199,559 -0.14(-1.46%)
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%)
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.