ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mercer Intl Inc (NQ: MERC )

6.250 +0.090 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 6.180 6.370 6.090 6.250 315,371 +0.09(+1.46%)
Aug 20, 2024 6.410 6.430 6.120 6.160 253,483 -0.25(-3.90%)
Aug 19, 2024 6.200 6.440 6.200 6.410 248,934 +0.21(+3.39%)
Aug 16, 2024 6.190 6.280 6.100 6.200 237,048 -0.04(-0.64%)
Aug 15, 2024 6.410 6.480 6.190 6.240 266,867 -0.05(-0.79%)
Aug 14, 2024 6.540 6.550 6.270 6.290 241,636 -0.26(-3.97%)
Aug 13, 2024 6.320 6.690 6.310 6.550 275,774 +0.25(+3.97%)
Aug 12, 2024 6.910 6.925 6.300 6.300 342,073 -0.63(-9.09%)
Aug 09, 2024 6.520 7.350 6.520 6.930 468,320 +0.36(+5.48%)
Aug 08, 2024 6.450 6.630 6.180 6.570 387,043 +0.07(+1.08%)
Aug 07, 2024 6.590 6.690 6.470 6.500 314,035 +0.04(+0.62%)
Aug 06, 2024 6.500 6.695 6.450 6.460 236,170 -0.02(-0.31%)
Aug 05, 2024 6.480 6.600 6.280 6.480 394,847 -0.21(-3.14%)
Aug 02, 2024 7.030 7.030 6.590 6.690 553,018 -0.36(-5.11%)
Aug 01, 2024 7.380 7.400 6.910 7.050 508,139 -0.57(-7.48%)
Jul 31, 2024 7.680 7.791 7.450 7.620 413,140 -0.05(-0.65%)
Jul 30, 2024 7.850 7.925 7.640 7.670 230,007 -0.18(-2.29%)
Jul 29, 2024 7.870 7.900 7.730 7.850 155,436 -0.07(-0.88%)
Jul 26, 2024 7.940 8.010 7.830 7.920 124,392 +0.09(+1.21%)
Jul 25, 2024 7.770 8.025 7.730 7.825 184,509 +0.06(+0.71%)
Jul 24, 2024 7.900 7.990 7.750 7.770 183,397 -0.13(-1.65%)
Jul 23, 2024 8.110 8.120 7.890 7.900 197,199 -0.28(-3.42%)
Jul 22, 2024 8.040 8.260 8.000 8.180 184,654 +0.09(+1.11%)
Jul 19, 2024 8.000 8.240 7.860 8.090 167,359 +0.08(+1.00%)
Jul 18, 2024 8.300 8.380 7.995 8.010 725,249 -0.36(-4.30%)
Jul 17, 2024 8.290 8.490 8.230 8.370 193,061 +0.06(+0.72%)
Jul 16, 2024 8.250 8.410 8.190 8.310 141,360 +0.16(+1.96%)
Jul 15, 2024 8.480 8.520 8.070 8.150 239,940 -0.33(-3.89%)
Jul 12, 2024 8.400 8.500 8.300 8.480 228,276 +0.10(+1.19%)
Jul 11, 2024 8.450 8.570 8.310 8.380 221,672 +0.10(+1.21%)
Jul 10, 2024 8.040 8.300 8.040 8.280 164,220 +0.18(+2.22%)
Jul 09, 2024 8.300 8.340 8.100 8.100 272,164 -0.19(-2.29%)
Jul 08, 2024 8.140 8.305 8.125 8.290 241,181 +0.16(+1.97%)
Jul 05, 2024 8.240 8.240 8.060 8.130 201,785 -0.17(-2.05%)
Jul 03, 2024 8.280 8.330 8.160 8.300 94,501 +0.08(+0.97%)
Jul 02, 2024 8.060 8.300 8.060 8.220 233,556 +0.18(+2.24%)
Jul 01, 2024 8.530 8.580 8.010 8.040 199,507 -0.50(-5.85%)
Jun 28, 2024 8.750 8.790 8.400 8.540 237,533 -0.14(-1.61%)
Jun 27, 2024 8.260 8.690 8.180 8.680 169,343 +0.38(+4.58%)
Jun 26, 2024 8.450 8.465 8.170 8.300 319,925 -0.23(-2.75%)
Jun 25, 2024 8.604 8.664 8.416 8.535 290,011 -0.04(-0.46%)
Jun 24, 2024 8.624 8.743 8.565 8.575 341,427 +0.02(+0.23%)
Jun 21, 2024 8.585 8.674 8.485 8.555 738,581 -0.02(-0.23%)
Jun 20, 2024 8.485 8.674 8.436 8.575 173,052 +0.08(+0.93%)
Jun 18, 2024 8.416 8.525 8.267 8.495 423,356 +0.05(+0.59%)
Jun 17, 2024 8.357 8.456 8.173 8.446 138,549 +0.10(+1.19%)
Jun 14, 2024 8.476 8.505 8.282 8.347 382,127 -0.20(-2.32%)
Jun 13, 2024 8.446 8.594 8.347 8.545 153,518 +0.01(+0.12%)
Jun 12, 2024 8.872 9.011 8.500 8.535 223,732 -0.11(-1.26%)
Jun 11, 2024 8.684 8.773 8.535 8.644 400,758 -0.14(-1.58%)
Jun 10, 2024 8.733 8.872 8.545 8.783 167,565 -0.06(-0.67%)
Jun 07, 2024 9.120 9.199 8.842 8.842 121,389 -0.40(-4.29%)
Jun 06, 2024 9.150 9.348 9.031 9.239 243,931 +0.08(+0.87%)
Jun 05, 2024 9.219 9.328 9.090 9.160 121,941 -0.03(-0.32%)
Jun 04, 2024 9.140 9.264 8.932 9.189 195,276 +0.01(+0.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.