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

Mercer Intl Inc (NQ: MERC )

6.520 +0.070 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 6.580 6.750 6.440 6.450 274,895 -0.14(-2.12%)
Oct 29, 2024 6.710 6.710 6.550 6.590 345,663 -0.14(-2.08%)
Oct 28, 2024 6.550 6.860 6.540 6.730 433,783 +0.20(+3.06%)
Oct 25, 2024 6.420 6.598 6.410 6.530 251,527 +0.15(+2.27%)
Oct 24, 2024 6.120 6.460 6.060 6.385 345,728 +0.27(+4.50%)
Oct 23, 2024 6.160 6.215 6.100 6.110 427,262 -0.06(-0.97%)
Oct 22, 2024 6.220 6.350 6.140 6.170 477,589 -0.11(-1.75%)
Oct 21, 2024 6.600 6.640 6.250 6.280 791,385 -0.42(-6.27%)
Oct 18, 2024 6.690 6.865 6.550 6.700 399,603 -0.03(-0.45%)
Oct 17, 2024 6.930 6.950 6.440 6.730 488,782 -0.28(-3.99%)
Oct 16, 2024 7.120 7.220 6.980 7.010 372,520 -0.05(-0.71%)
Oct 15, 2024 7.020 7.150 7.010 7.060 301,297 +0.01(+0.14%)
Oct 14, 2024 7.380 7.400 7.010 7.050 451,071 -0.33(-4.47%)
Oct 11, 2024 7.070 7.395 7.000 7.380 549,833 +0.31(+4.38%)
Oct 10, 2024 7.020 7.150 6.970 7.070 454,212 +0.03(+0.43%)
Oct 09, 2024 7.070 7.160 6.990 7.040 434,066 -0.02(-0.28%)
Oct 08, 2024 7.240 7.270 6.950 7.060 541,565 -0.22(-3.02%)
Oct 07, 2024 7.090 7.285 6.970 7.280 367,404 +0.17(+2.39%)
Oct 04, 2024 7.090 7.340 7.090 7.110 615,327 +0.11(+1.57%)
Oct 03, 2024 6.890 7.115 6.710 7.000 537,757 +0.05(+0.72%)
Oct 02, 2024 6.860 6.995 6.720 6.950 700,460 +0.06(+0.87%)
Oct 01, 2024 6.800 6.980 6.690 6.890 522,996 +0.12(+1.77%)
Sep 30, 2024 6.600 6.800 6.550 6.770 675,022 +0.14(+2.11%)
Sep 27, 2024 6.420 6.680 6.355 6.630 423,366 +0.28(+4.41%)
Sep 26, 2024 6.310 6.360 6.210 6.350 402,876 +0.12(+1.93%)
Sep 25, 2024 6.320 6.320 6.165 6.230 418,279 -0.10(-1.66%)
Sep 24, 2024 6.335 6.449 6.286 6.335 528,910 +0.04(+0.63%)
Sep 23, 2024 6.315 6.444 6.211 6.295 660,711 +0.07(+1.11%)
Sep 20, 2024 6.305 6.424 6.137 6.226 8,807,711 -0.14(-2.17%)
Sep 19, 2024 6.463 6.562 6.221 6.365 793,968 +0.05(+0.78%)
Sep 18, 2024 6.355 6.602 6.246 6.315 750,469 -0.05(-0.78%)
Sep 17, 2024 6.365 6.454 6.187 6.365 1,102,369 +0.06(+0.94%)
Sep 16, 2024 6.622 6.641 6.207 6.305 733,514 -0.36(-5.34%)
Sep 13, 2024 6.404 6.661 6.246 6.661 628,899 +0.33(+5.15%)
Sep 12, 2024 6.127 6.463 6.039 6.335 497,527 +0.28(+4.57%)
Sep 11, 2024 5.969 6.098 5.791 6.058 709,984 -0.00(-0.08%)
Sep 10, 2024 6.365 6.389 6.019 6.063 805,320 -0.28(-4.44%)
Sep 09, 2024 5.525 6.483 5.465 6.345 1,621,689 +0.73(+13.03%)
Sep 06, 2024 5.722 5.999 5.554 5.614 837,425 +0.03(+0.53%)
Sep 05, 2024 5.574 5.652 5.268 5.584 707,637 +0.05(+0.89%)
Sep 04, 2024 5.732 5.811 5.495 5.534 691,291 -0.23(-3.95%)
Sep 03, 2024 5.841 6.098 5.762 5.762 564,094 -0.17(-2.83%)
Aug 30, 2024 5.890 5.969 5.811 5.930 648,911 +0.04(+0.67%)
Aug 29, 2024 5.841 5.979 5.831 5.890 203,617 +0.06(+1.02%)
Aug 28, 2024 5.959 6.019 5.811 5.831 246,572 -0.15(-2.48%)
Aug 27, 2024 6.039 6.058 5.910 5.979 364,362 -0.08(-1.31%)
Aug 26, 2024 6.246 6.291 6.009 6.058 310,484 -0.14(-2.23%)
Aug 23, 2024 6.137 6.370 6.034 6.197 335,525 +0.14(+2.28%)
Aug 22, 2024 6.157 6.266 5.989 6.058 289,376 -0.12(-1.92%)
Aug 21, 2024 6.108 6.295 6.019 6.177 319,104 +0.09(+1.46%)
Aug 20, 2024 6.335 6.355 6.048 6.088 256,483 -0.25(-3.90%)
Aug 19, 2024 6.127 6.365 6.127 6.335 251,881 +0.21(+3.39%)
Aug 16, 2024 6.118 6.207 6.029 6.127 239,854 -0.04(-0.64%)
Aug 15, 2024 6.335 6.404 6.118 6.167 270,026 -0.05(-0.79%)
Aug 14, 2024 6.463 6.473 6.197 6.216 244,496 -0.26(-3.97%)
Aug 13, 2024 6.246 6.612 6.236 6.473 279,038 +0.25(+3.97%)
Aug 12, 2024 6.829 6.844 6.226 6.226 346,122 -0.62(-9.09%)
Aug 09, 2024 6.444 7.264 6.444 6.849 473,864 +0.36(+5.48%)
Aug 08, 2024 6.375 6.552 6.108 6.493 391,625 +0.07(+1.08%)
Aug 07, 2024 6.513 6.612 6.394 6.424 317,752 +0.04(+0.62%)
Aug 06, 2024 6.424 6.617 6.375 6.384 238,966 -0.02(-0.31%)
Aug 05, 2024 6.404 6.523 6.207 6.404 399,521 -0.21(-3.14%)
Aug 02, 2024 6.948 6.948 6.513 6.612 559,565 -0.36(-5.11%)
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.