Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mercer International Inc. - Common Stock (NQ:MERC)

1.285 -0.015 (-1.15%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 24, 2026 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 (%)
Mar 23, 2026 1.390 1.400 1.280 1.300 313,358 +0.03(+2.36%)
Mar 20, 2026 1.290 1.335 1.230 1.270 556,018 -0.03(-2.31%)
Mar 19, 2026 1.330 1.370 1.265 1.300 442,855 -0.06(-4.41%)
Mar 18, 2026 1.430 1.465 1.350 1.360 505,975 -0.08(-5.56%)
Mar 17, 2026 1.460 1.540 1.430 1.440 185,587 -0.02(-1.37%)
Mar 16, 2026 1.530 1.580 1.430 1.460 331,348 -0.03(-2.01%)
Mar 13, 2026 1.560 1.650 1.490 1.490 636,480 -0.07(-4.49%)
Mar 12, 2026 1.630 1.656 1.540 1.560 524,693 -0.08(-4.88%)
Mar 11, 2026 1.680 1.680 1.620 1.640 185,556 -0.03(-1.80%)
Mar 10, 2026 1.650 1.735 1.625 1.670 281,301 +0.02(+1.21%)
Mar 09, 2026 1.650 1.678 1.600 1.650 458,156 -0.03(-1.79%)
Mar 06, 2026 1.770 1.770 1.650 1.680 477,650 -0.12(-6.67%)
Mar 05, 2026 1.770 1.810 1.750 1.800 214,959 +0.01(+0.56%)
Mar 04, 2026 1.730 1.800 1.700 1.790 346,020 +0.08(+4.68%)
Mar 03, 2026 1.710 1.760 1.685 1.710 268,483 -0.08(-4.47%)
Mar 02, 2026 1.780 1.815 1.740 1.790 334,986 -0.01(-0.56%)
Feb 27, 2026 1.820 1.840 1.755 1.800 393,642 -0.04(-2.17%)
Feb 26, 2026 1.890 1.890 1.795 1.840 361,724 -0.03(-1.60%)
Feb 25, 2026 1.920 1.920 1.860 1.870 419,589 -0.02(-1.06%)
Feb 24, 2026 1.960 1.990 1.880 1.890 294,245 -0.08(-4.06%)
Feb 23, 2026 2.040 2.040 1.905 1.970 450,064 -0.09(-4.37%)
Feb 20, 2026 2.050 2.110 1.970 2.060 716,507 -0.01(-0.48%)
Feb 19, 2026 2.130 2.275 2.060 2.070 772,704 -0.05(-2.36%)
Feb 18, 2026 2.090 2.260 2.000 2.120 1,200,970 +0.03(+1.44%)
Feb 17, 2026 1.820 2.134 1.820 2.090 2,956,138 +0.31(+17.42%)
Feb 13, 2026 1.610 1.810 1.524 1.780 1,074,569 +0.08(+4.71%)
Feb 12, 2026 1.810 1.840 1.655 1.700 863,605 -0.03(-1.73%)
Feb 11, 2026 1.800 1.850 1.710 1.730 676,299 -0.06(-3.35%)
Feb 10, 2026 1.830 1.883 1.760 1.790 1,110,193 -0.02(-1.10%)
Feb 09, 2026 1.700 1.885 1.660 1.810 1,181,901 +0.12(+7.10%)
Feb 06, 2026 1.710 1.881 1.680 1.690 561,598 +0.01(+0.60%)
Feb 05, 2026 1.880 1.900 1.665 1.680 676,896 -0.20(-10.64%)
Feb 04, 2026 1.870 1.925 1.840 1.880 714,773 +0.05(+2.73%)
Feb 03, 2026 1.950 1.990 1.810 1.830 578,188 -0.11(-5.67%)
Feb 02, 2026 2.030 2.070 1.940 1.940 738,766 -0.09(-4.43%)
Jan 30, 2026 2.090 2.112 2.010 2.030 384,381 -0.08(-3.79%)
Jan 29, 2026 2.130 2.160 2.035 2.110 397,553 -0.02(-0.94%)
Jan 28, 2026 2.190 2.190 2.105 2.130 395,437 -0.06(-2.74%)
Jan 27, 2026 2.380 2.420 2.180 2.190 770,433 -0.19(-7.98%)
Jan 26, 2026 2.420 2.525 2.350 2.380 465,022 -0.08(-3.25%)
Jan 23, 2026 2.440 2.520 2.430 2.460 347,002 +0.01(+0.41%)
Jan 22, 2026 2.510 2.590 2.430 2.450 335,052 -0.03(-1.21%)
Jan 21, 2026 2.400 2.565 2.350 2.480 720,336 -0.06(-2.36%)
Jan 20, 2026 2.750 2.790 2.535 2.540 828,604 -0.25(-8.96%)
Jan 16, 2026 2.750 2.850 2.710 2.790 451,348 +0.05(+1.82%)
Jan 15, 2026 2.690 2.820 2.605 2.740 1,102,178 +0.08(+3.01%)
Jan 14, 2026 2.600 2.665 2.560 2.660 379,099 +0.07(+2.70%)
Jan 13, 2026 2.540 2.670 2.530 2.590 668,767 +0.04(+1.57%)
Jan 12, 2026 2.550 2.560 2.470 2.550 375,289 +0.00(+0.00%)
Jan 09, 2026 2.470 2.550 2.395 2.550 962,475 +0.13(+5.37%)
Jan 08, 2026 2.390 2.500 2.390 2.420 927,527 +0.01(+0.41%)
Jan 07, 2026 2.280 2.440 2.255 2.410 869,522 +0.15(+6.64%)
Jan 06, 2026 2.130 2.300 2.115 2.260 872,360 +0.12(+5.61%)
Jan 05, 2026 1.940 2.190 1.940 2.140 712,666 +0.18(+9.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.