Mercer Intl Inc (NQ: MERC )

9.950 -0.170 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.23 13.36 13.11 13.13 179,094 -0.11(-0.85%)
Mar 30, 2022 13.35 13.54 13.15 13.24 193,801 -0.08(-0.64%)
Mar 29, 2022 13.38 13.58 13.32 13.33 509,882 -0.05(-0.39%)
Mar 28, 2022 13.60 13.63 13.33 13.38 391,735 -0.11(-0.83%)
Mar 25, 2022 13.52 13.86 13.40 13.49 415,046 +0.03(+0.24%)
Mar 24, 2022 13.47 13.76 13.38 13.46 213,339 +0.14(+1.02%)
Mar 23, 2022 13.32 13.52 13.26 13.32 168,088 +0.04(+0.28%)
Mar 22, 2022 13.74 13.81 13.29 13.29 176,166 -0.30(-2.21%)
Mar 21, 2022 13.44 13.73 13.40 13.59 240,601 +0.12(+0.90%)
Mar 18, 2022 13.13 13.48 12.94 13.46 694,605 +0.33(+2.49%)
Mar 17, 2022 12.99 13.17 12.59 13.14 190,085 +0.16(+1.23%)
Mar 16, 2022 13.15 13.31 12.74 12.98 314,873 +0.02(+0.14%)
Mar 15, 2022 13.44 13.46 12.92 12.96 320,262 -0.48(-3.55%)
Mar 14, 2022 13.61 13.99 13.27 13.44 300,501 -0.17(-1.24%)
Mar 11, 2022 13.42 13.73 13.40 13.61 475,620 +0.32(+2.40%)
Mar 10, 2022 12.71 13.40 12.54 13.29 424,770 +0.61(+4.80%)
Mar 09, 2022 12.36 12.68 12.23 12.68 284,175 +0.52(+4.23%)
Mar 08, 2022 11.84 12.39 11.72 12.16 277,370 +0.32(+2.69%)
Mar 07, 2022 11.97 12.25 11.81 11.84 280,800 -0.23(-1.94%)
Mar 04, 2022 12.23 12.23 11.88 12.08 240,386 -0.31(-2.49%)
Mar 03, 2022 12.52 12.55 12.22 12.39 254,619 -0.06(-0.45%)
Mar 02, 2022 12.21 12.44 11.99 12.44 249,923 +0.22(+1.76%)
Mar 01, 2022 12.51 12.58 12.15 12.23 320,977 -0.29(-2.32%)
Feb 28, 2022 12.45 12.54 12.30 12.52 352,186 +0.02(+0.15%)
Feb 25, 2022 12.28 12.58 12.33 12.50 165,364 +0.22(+1.83%)
Feb 24, 2022 12.09 12.36 11.98 12.28 259,535 -0.06(-0.45%)
Feb 23, 2022 12.85 13.11 12.29 12.33 312,090 -0.35(-2.73%)
Feb 22, 2022 12.33 12.91 12.06 12.68 511,828 +0.38(+3.12%)
Feb 18, 2022 12.29 0 -0.11(-0.91%)
Feb 17, 2022 12.09 12.43 11.93 12.41 529,522 +0.28(+2.32%)
Feb 16, 2022 12.03 12.21 11.90 12.13 249,728 +0.09(+0.78%)
Feb 15, 2022 11.81 12.13 11.69 12.03 211,083 +0.36(+3.05%)
Feb 14, 2022 11.85 11.98 11.62 11.68 269,083 -0.08(-0.72%)
Feb 11, 2022 11.52 12.12 11.52 11.76 386,515 +0.11(+0.96%)
Feb 10, 2022 11.49 11.95 11.47 11.65 338,353 +0.06(+0.48%)
Feb 09, 2022 11.86 11.89 11.58 11.59 181,796 -0.14(-1.20%)
Feb 08, 2022 11.54 11.85 11.54 11.73 267,950 +0.15(+1.29%)
Feb 07, 2022 11.62 11.96 11.50 11.58 205,689 +0.04(+0.32%)
Feb 04, 2022 11.39 11.85 11.35 11.55 194,856 +0.19(+1.65%)
Feb 03, 2022 11.75 11.36 208,927 -0.56(-4.71%)
Feb 02, 2022 11.72 12.04 11.46 11.92 342,625 +0.24(+2.08%)
Feb 01, 2022 11.44 11.90 11.44 11.68 429,946 +1.24(+11.84%)
Jan 28, 2022 10.37 10.44 10.14 10.44 124,673 +0.17(+1.64%)
Jan 27, 2022 10.31 10.57 10.22 10.27 211,486 -0.05(-0.45%)
Jan 26, 2022 10.63 10.69 10.31 10.32 177,165 -0.29(-2.74%)
Jan 25, 2022 10.68 10.74 10.37 10.61 172,713 -0.14(-1.31%)
Jan 24, 2022 10.41 10.77 10.24 10.75 200,252 +0.05(+0.44%)
Jan 21, 2022 10.95 11.06 10.55 10.70 212,196 -0.25(-2.31%)
Jan 20, 2022 11.12 11.24 10.91 10.96 187,207 -0.17(-1.51%)
Jan 19, 2022 11.31 11.32 11.11 11.12 88,117 -0.14(-1.25%)
Jan 18, 2022 11.69 11.70 11.24 11.26 117,124 -0.44(-3.76%)
Jan 14, 2022 11.70 0 +0.14(+1.21%)
Jan 13, 2022 11.60 11.83 11.52 11.56 176,317 +0.05(+0.41%)
Jan 12, 2022 11.10 11.56 11.10 11.52 219,721 +0.42(+3.80%)
Jan 11, 2022 11.68 11.68 11.07 11.10 107,826 +0.07(+0.68%)
Jan 10, 2022 11.08 11.26 10.77 11.02 332,806 -0.30(-2.65%)
Jan 07, 2022 11.28 11.40 11.24 11.32 317,648 +0.07(+0.67%)
Jan 06, 2022 11.19 11.44 11.06 11.25 147,684 -0.02(-0.17%)
Jan 05, 2022 11.54 11.68 11.20 11.26 306,915 -0.21(-1.80%)
Jan 04, 2022 11.42 11.53 11.32 11.47 434,158 +0.13(+1.16%)
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.