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 +0.11 (+1.09%)
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 (%)
Apr 30, 2024 10.17 10.39 10.11 10.13 202,859 -0.10(-0.98%)
Apr 29, 2024 10.08 10.32 10.08 10.23 139,213 +0.18(+1.79%)
Apr 26, 2024 10.31 10.45 10.04 10.05 118,310 -0.20(-1.95%)
Apr 25, 2024 10.03 10.35 10.03 10.25 168,502 +0.02(+0.20%)
Apr 24, 2024 9.970 10.25 9.970 10.23 137,300 +0.26(+2.61%)
Apr 23, 2024 9.590 10.07 9.590 9.970 131,603 +0.32(+3.32%)
Apr 22, 2024 9.500 9.770 9.500 9.650 125,870 +0.11(+1.15%)
Apr 19, 2024 9.540 9.720 9.500 9.540 158,112 -0.03(-0.31%)
Apr 18, 2024 9.560 9.750 9.270 9.570 151,648 +0.12(+1.27%)
Apr 17, 2024 9.340 9.690 9.260 9.450 207,473 +0.22(+2.38%)
Apr 16, 2024 9.210 9.330 9.049 9.230 107,229 -0.02(-0.22%)
Apr 15, 2024 9.410 9.500 9.170 9.250 129,875 -0.19(-2.01%)
Apr 12, 2024 9.830 9.920 9.390 9.440 139,244 -0.39(-3.97%)
Apr 11, 2024 9.690 9.880 9.420 9.830 142,898 +0.24(+2.50%)
Apr 10, 2024 9.710 9.810 9.555 9.590 190,856 -0.44(-4.39%)
Apr 09, 2024 9.800 10.10 9.730 10.03 115,338 +0.26(+2.66%)
Apr 08, 2024 10.06 10.07 9.770 9.770 114,880 -0.29(-2.88%)
Apr 05, 2024 9.940 10.09 9.820 10.06 94,386 +0.13(+1.31%)
Apr 04, 2024 10.15 10.23 9.850 9.930 129,151 -0.21(-2.07%)
Apr 03, 2024 10.11 10.20 10.05 10.14 161,419 +0.05(+0.50%)
Apr 02, 2024 9.990 10.12 9.830 10.09 205,816 +0.06(+0.60%)
Apr 01, 2024 10.04 10.04 9.730 10.03 132,985 +0.08(+0.80%)
Mar 28, 2024 10.18 10.29 9.910 9.950 137,892 -0.17(-1.68%)
Mar 27, 2024 10.07 10.22 9.990 10.12 135,156 +0.08(+0.80%)
Mar 26, 2024 9.880 10.17 9.790 10.04 177,758 +0.27(+2.82%)
Mar 25, 2024 9.745 9.963 9.636 9.765 159,425 +0.05(+0.51%)
Mar 22, 2024 9.805 9.884 9.686 9.715 127,273 -0.09(-0.91%)
Mar 21, 2024 9.616 9.864 9.586 9.805 218,294 +0.21(+2.17%)
Mar 20, 2024 9.110 9.696 9.110 9.596 248,192 +0.49(+5.34%)
Mar 19, 2024 9.001 9.199 9.001 9.110 244,827 +0.05(+0.55%)
Mar 18, 2024 9.189 9.289 8.991 9.060 235,717 -0.12(-1.30%)
Mar 15, 2024 9.150 9.795 9.080 9.180 434,544 +0.06(+0.65%)
Mar 14, 2024 9.487 9.492 9.070 9.120 159,625 -0.43(-4.47%)
Mar 13, 2024 9.606 9.785 9.507 9.547 163,796 -0.09(-0.93%)
Mar 12, 2024 10.10 10.16 9.596 9.636 155,375 -0.47(-4.62%)
Mar 11, 2024 9.934 10.17 9.869 10.10 169,544 +0.17(+1.70%)
Mar 08, 2024 9.924 10.01 9.755 9.934 174,813 +0.08(+0.81%)
Mar 07, 2024 10.04 10.13 9.825 9.854 120,168 -0.05(-0.50%)
Mar 06, 2024 10.09 10.12 9.864 9.904 235,825 -0.05(-0.50%)
Mar 05, 2024 10.13 10.34 9.894 9.954 334,656 -0.14(-1.38%)
Mar 04, 2024 9.467 10.20 9.467 10.09 480,816 +0.67(+7.17%)
Mar 01, 2024 9.110 9.428 9.070 9.418 293,855 +0.31(+3.38%)
Feb 29, 2024 9.080 9.299 8.941 9.110 325,553 +0.08(+0.88%)
Feb 28, 2024 8.673 9.050 8.525 9.031 277,253 +0.38(+4.36%)
Feb 27, 2024 8.485 8.698 8.430 8.654 229,548 +0.21(+2.47%)
Feb 26, 2024 8.435 8.713 8.356 8.445 342,010 +0.00(+0.00%)
Feb 23, 2024 8.356 8.525 8.267 8.445 254,467 +0.04(+0.47%)
Feb 22, 2024 8.147 8.405 8.058 8.405 280,684 +0.29(+3.55%)
Feb 21, 2024 8.147 8.336 8.058 8.118 384,975 -0.09(-1.09%)
Feb 20, 2024 8.187 8.529 8.078 8.207 426,017 -0.11(-1.31%)
Feb 16, 2024 7.344 8.336 6.957 8.316 985,547 +0.58(+7.44%)
Feb 15, 2024 7.612 7.840 7.612 7.741 505,704 +0.12(+1.56%)
Feb 14, 2024 7.572 7.641 7.413 7.621 350,984 +0.08(+1.05%)
Feb 13, 2024 7.681 7.691 7.373 7.542 424,969 -0.43(-5.36%)
Feb 12, 2024 7.870 8.118 7.840 7.969 233,614 +0.10(+1.26%)
Feb 09, 2024 7.939 7.979 7.805 7.870 367,239 -0.07(-0.87%)
Feb 08, 2024 7.711 8.118 7.572 7.939 514,537 +0.24(+3.09%)
Feb 07, 2024 7.612 7.860 7.413 7.701 615,590 +0.11(+1.44%)
Feb 06, 2024 7.522 7.840 7.443 7.592 366,787 +0.03(+0.39%)
Feb 05, 2024 7.870 7.929 7.512 7.562 334,962 -0.41(-5.11%)
Feb 02, 2024 8.157 8.202 7.750 7.969 463,871 -0.24(-2.90%)
Feb 01, 2024 8.425 8.534 8.207 8.207 317,700 -0.19(-2.25%)
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%)
Nov 01, 2023 7.796 7.796 7.520 7.530 387,704 -0.29(-3.65%)
Oct 31, 2023 7.845 7.934 7.722 7.816 386,712 -0.04(-0.50%)
Oct 30, 2023 8.042 8.131 7.688 7.855 357,640 -0.08(-0.99%)
Oct 27, 2023 8.367 8.387 7.806 7.934 457,576 -0.38(-4.62%)
Oct 26, 2023 8.249 8.465 8.249 8.318 252,328 +0.07(+0.84%)
Oct 25, 2023 8.455 8.529 8.199 8.249 372,264 -0.23(-2.67%)
Oct 24, 2023 8.239 8.484 8.160 8.475 315,897 +0.28(+3.36%)
Oct 23, 2023 8.839 8.849 8.195 8.199 635,685 -0.69(-7.75%)
Oct 20, 2023 8.908 9.154 8.768 8.889 560,447 -0.02(-0.22%)
Oct 19, 2023 9.272 9.272 8.780 8.908 696,690 -0.42(-4.54%)
Oct 18, 2023 9.400 9.450 9.223 9.331 414,523 -0.14(-1.46%)
Oct 17, 2023 9.056 9.489 8.726 9.469 720,012 +0.50(+5.60%)
Oct 16, 2023 8.761 9.046 8.721 8.967 341,084 +0.28(+3.17%)
Oct 13, 2023 8.249 8.711 8.239 8.692 511,910 +0.46(+5.62%)
Oct 12, 2023 8.278 8.583 8.072 8.229 417,167 -0.02(-0.24%)
Oct 11, 2023 8.150 8.277 8.062 8.249 292,059 +0.15(+1.82%)
Oct 10, 2023 8.012 8.155 8.012 8.101 322,972 +0.15(+1.86%)
Oct 09, 2023 7.944 8.086 7.914 7.953 269,932 +0.03(+0.37%)
Oct 06, 2023 7.894 8.042 7.727 7.924 392,400 +0.03(+0.37%)
Oct 05, 2023 8.062 8.160 7.845 7.894 483,516 -0.17(-2.08%)
Oct 04, 2023 8.101 8.155 7.889 8.062 572,265 -0.02(-0.24%)
Oct 03, 2023 8.003 8.140 7.885 8.081 398,144 +0.00(+0.00%)
Oct 02, 2023 8.436 8.436 8.003 8.081 403,724 -0.36(-4.31%)
Sep 29, 2023 8.446 8.701 8.367 8.446 506,064 +0.08(+0.94%)
Sep 28, 2023 8.180 8.372 8.012 8.367 562,418 +0.19(+2.29%)
Sep 27, 2023 8.170 8.347 8.121 8.180 324,694 +0.07(+0.85%)
Sep 26, 2023 8.249 8.268 8.062 8.111 374,666 -0.14(-1.73%)
Sep 25, 2023 8.019 8.322 8.244 8.254 457,505 +0.15(+1.81%)
Sep 22, 2023 8.293 8.332 8.098 8.107 299,119 -0.11(-1.31%)
Sep 21, 2023 8.400 8.410 8.205 8.215 450,470 -0.24(-2.88%)
Sep 20, 2023 8.410 8.571 8.317 8.459 442,539 +0.09(+1.05%)
Sep 19, 2023 8.449 8.595 8.351 8.371 284,656 -0.07(-0.81%)
Sep 18, 2023 8.800 8.878 8.400 8.439 310,089 -0.31(-3.57%)
Sep 15, 2023 8.517 8.834 8.478 8.751 859,554 +0.23(+2.75%)
Sep 14, 2023 8.166 8.517 8.166 8.517 353,513 +0.41(+5.05%)
Sep 13, 2023 8.322 8.341 8.098 8.107 608,060 -0.19(-2.24%)
Sep 12, 2023 8.059 8.293 8.059 8.293 309,369 +0.21(+2.66%)
Sep 11, 2023 8.322 8.507 8.063 8.078 350,544 -0.20(-2.47%)
Sep 08, 2023 8.019 8.312 7.956 8.283 332,226 +0.23(+2.91%)
Sep 07, 2023 8.156 8.254 7.985 8.049 313,496 -0.16(-1.90%)
Sep 06, 2023 8.498 8.615 8.200 8.205 338,483 -0.38(-4.43%)
Sep 05, 2023 8.888 8.927 8.556 8.585 369,854 -0.37(-4.14%)
Sep 01, 2023 8.946 9.151 8.893 8.956 235,203 +0.09(+0.99%)
Aug 31, 2023 9.015 9.093 8.839 8.868 336,203 -0.11(-1.20%)
Aug 30, 2023 8.937 9.141 8.878 8.976 328,689 +0.06(+0.66%)
Aug 29, 2023 8.722 8.917 8.576 8.917 211,041 +0.21(+2.47%)
Aug 28, 2023 8.605 8.771 8.605 8.702 327,529 +0.13(+1.48%)
Aug 25, 2023 8.302 8.595 8.302 8.576 292,452 +0.31(+3.78%)
Aug 24, 2023 8.322 8.498 8.166 8.263 368,830 -0.19(-2.19%)
Aug 23, 2023 8.702 8.702 8.410 8.449 398,000 -0.24(-2.81%)
Aug 22, 2023 8.761 8.761 8.527 8.693 533,459 -0.02(-0.22%)
Aug 21, 2023 8.488 8.732 8.332 8.712 462,655 +0.19(+2.17%)
Aug 18, 2023 8.215 8.546 8.185 8.527 542,024 +0.27(+3.31%)
Aug 17, 2023 8.098 8.283 8.078 8.254 457,665 +0.17(+2.05%)
Aug 16, 2023 8.137 8.400 8.088 8.088 471,878 -0.04(-0.48%)
Aug 15, 2023 7.980 8.215 7.717 8.127 877,634 +0.20(+2.46%)
Aug 14, 2023 7.727 7.971 7.522 7.932 1,142,842 +0.18(+2.26%)
Aug 11, 2023 7.727 7.805 7.649 7.756 555,546 +0.01(+0.13%)
Aug 10, 2023 7.951 7.990 7.634 7.746 536,558 -0.21(-2.70%)
Aug 09, 2023 7.951 7.966 7.727 7.961 559,406 +0.01(+0.12%)
Aug 08, 2023 7.961 8.000 7.698 7.951 668,141 -0.05(-0.61%)
Aug 07, 2023 9.024 9.083 7.932 8.000 896,905 -0.96(-10.68%)
Aug 04, 2023 7.746 9.405 7.327 8.956 1,989,497 +0.80(+9.81%)
Aug 03, 2023 8.351 8.400 8.098 8.156 986,319 -0.20(-2.45%)
Aug 02, 2023 8.429 8.585 8.337 8.361 646,052 -0.19(-2.17%)
Aug 01, 2023 8.634 8.712 8.517 8.546 411,510 -0.14(-1.57%)
Jul 31, 2023 8.663 8.795 8.649 8.683 488,382 +0.06(+0.68%)
Jul 28, 2023 8.546 8.673 8.459 8.624 555,849 +0.17(+1.96%)
Jul 27, 2023 8.663 8.702 8.459 8.459 458,470 -0.15(-1.70%)
Jul 26, 2023 8.293 8.610 8.293 8.605 498,419 +0.31(+3.76%)
Jul 25, 2023 8.341 8.507 8.273 8.293 709,198 -0.09(-1.05%)
Jul 24, 2023 8.098 8.390 8.019 8.380 1,141,480 +0.27(+3.37%)
Jul 21, 2023 8.293 8.293 8.039 8.107 592,575 -0.12(-1.42%)
Jul 20, 2023 8.283 8.473 8.059 8.224 917,763 -0.46(-5.28%)
Jul 19, 2023 8.976 9.015 8.580 8.683 645,365 -0.25(-2.84%)
Jul 18, 2023 8.907 9.102 8.805 8.937 567,498 +0.04(+0.44%)
Jul 17, 2023 8.761 8.985 8.688 8.898 396,347 +0.11(+1.22%)
Jul 14, 2023 8.956 8.956 8.537 8.790 509,133 -0.16(-1.74%)
Jul 13, 2023 9.054 9.185 8.902 8.946 448,468 +0.02(+0.22%)
Jul 12, 2023 8.790 8.956 8.771 8.927 585,437 +0.25(+2.92%)
Jul 11, 2023 8.527 8.732 8.527 8.673 379,047 +0.19(+2.18%)
Jul 10, 2023 8.556 8.746 8.410 8.488 463,646 -0.07(-0.80%)
Jul 07, 2023 8.332 8.678 8.244 8.556 639,972 +0.25(+3.06%)
Jul 06, 2023 8.185 8.376 8.000 8.302 558,914 +0.04(+0.47%)
Jul 05, 2023 8.059 8.278 7.961 8.263 691,673 +0.18(+2.17%)
Jul 03, 2023 7.854 8.166 7.854 8.088 510,158 +0.21(+2.73%)
Jun 30, 2023 7.600 7.873 7.541 7.873 829,365 +0.26(+3.46%)
Jun 29, 2023 7.298 7.683 7.190 7.610 952,466 +0.31(+4.28%)
Jun 28, 2023 7.463 7.483 7.210 7.298 825,622 -0.15(-1.97%)
Jun 27, 2023 7.659 7.717 7.424 7.444 1,046,265 -0.21(-2.74%)
Jun 26, 2023 7.818 7.963 7.654 7.654 877,584 -0.15(-1.98%)
Jun 23, 2023 7.953 8.127 7.750 7.808 764,935 -0.20(-2.53%)
Jun 22, 2023 8.253 8.253 7.953 8.011 1,221,403 -0.20(-2.47%)
Jun 21, 2023 8.432 8.432 8.175 8.214 600,578 -0.26(-3.08%)
Jun 20, 2023 8.823 8.852 8.436 8.475 871,477 -0.39(-4.36%)
Jun 16, 2023 8.755 8.982 8.620 8.862 3,877,291 +0.12(+1.33%)
Jun 15, 2023 8.678 8.823 8.586 8.746 838,045 -0.07(-0.82%)
May 08, 2023 8.775 8.847 8.234 8.818 1,259,150 +0.02(+0.22%)
May 05, 2023 8.794 8.944 8.093 8.799 1,039,949 -0.34(-3.75%)
May 04, 2023 9.267 9.364 8.920 9.142 664,583 -0.14(-1.46%)
May 03, 2023 9.161 9.412 9.142 9.277 575,414 +0.09(+0.95%)
May 02, 2023 9.393 9.393 9.089 9.190 585,155 -0.12(-1.30%)
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.