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

Mercer Intl Inc (NQ: MERC )

10.35 -0.07 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 10.38 10.43 10.22 10.35 244,564 -0.07(-0.67%)
May 15, 2024 10.42 10.57 10.19 10.42 309,218 +0.01(+0.10%)
May 14, 2024 10.93 11.16 10.38 10.41 187,803 -0.49(-4.50%)
May 13, 2024 10.58 11.03 10.47 10.90 411,946 +0.39(+3.71%)
May 10, 2024 10.85 11.20 10.22 10.51 363,856 -0.30(-2.78%)
May 09, 2024 10.77 10.81 10.31 10.81 185,523 +0.04(+0.37%)
May 08, 2024 10.49 10.85 10.49 10.77 214,860 +0.27(+2.57%)
May 07, 2024 10.91 10.91 10.46 10.50 176,650 -0.32(-2.96%)
May 06, 2024 10.60 10.88 10.60 10.82 181,863 +0.22(+2.08%)
May 03, 2024 10.64 10.84 10.46 10.60 159,780 +0.09(+0.86%)
May 02, 2024 10.33 10.57 10.29 10.51 144,169 +0.27(+2.64%)
May 01, 2024 10.12 10.59 10.05 10.24 227,203 +0.11(+1.09%)
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%)
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.