Mercer Intl Inc (NQ: MERC )

6.390 -0.050 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.185 9.204 9.068 9.107 198,021 +0.00(+0.00%)
May 30, 2017 8.950 9.224 8.794 9.107 204,333 +0.12(+1.30%)
May 26, 2017 8.911 9.029 8.833 8.989 155,088 +0.12(+1.32%)
May 25, 2017 8.989 8.989 8.794 8.872 124,631 -0.04(-0.44%)
May 24, 2017 8.833 9.009 8.755 8.911 210,702 +0.12(+1.33%)
May 23, 2017 8.755 8.911 8.755 8.794 117,297 +0.04(+0.45%)
May 22, 2017 8.677 8.814 8.560 8.755 226,804 +0.04(+0.45%)
May 19, 2017 8.716 8.833 8.618 8.716 169,022 +0.00(+0.00%)
May 18, 2017 8.638 8.775 8.599 8.716 149,910 +0.08(+0.90%)
May 17, 2017 8.794 8.872 8.638 8.638 240,021 -0.20(-2.21%)
May 16, 2017 8.911 8.989 8.755 8.833 209,392 -0.04(-0.44%)
May 15, 2017 8.794 8.911 8.677 8.872 221,139 +0.16(+1.79%)
May 12, 2017 8.755 8.755 8.560 8.716 171,436 +0.00(+0.00%)
May 11, 2017 8.872 8.872 8.657 8.716 135,160 -0.16(-1.76%)
May 10, 2017 8.755 8.911 8.677 8.872 269,009 +0.20(+2.25%)
May 09, 2017 8.677 8.794 8.618 8.677 87,488 -0.04(-0.45%)
May 08, 2017 8.716 8.853 8.677 8.716 149,219 -0.04(-0.45%)
May 05, 2017 8.833 8.872 8.599 8.755 329,835 +0.04(+0.45%)
May 04, 2017 9.029 9.107 8.677 8.716 232,437 -0.31(-3.46%)
May 03, 2017 9.146 9.263 9.029 9.029 188,571 -0.20(-2.12%)
May 02, 2017 9.224 9.341 9.029 9.224 319,397 +0.00(+0.00%)
May 01, 2017 9.615 9.615 9.146 9.224 233,139 -0.31(-3.28%)
Apr 28, 2017 9.263 9.928 9.263 9.537 350,563 -0.27(-2.79%)
Apr 27, 2017 9.732 9.928 9.693 9.810 222,484 +0.08(+0.80%)
Apr 26, 2017 9.693 9.810 9.498 9.732 293,369 +0.08(+0.81%)
Apr 25, 2017 9.302 9.810 9.302 9.654 425,251 +0.43(+4.66%)
Apr 24, 2017 9.263 9.419 9.146 9.224 276,805 +0.12(+1.29%)
Apr 21, 2017 9.185 9.361 9.068 9.107 260,096 -0.04(-0.43%)
Apr 20, 2017 9.185 9.341 9.029 9.146 220,793 +0.08(+0.86%)
Apr 19, 2017 9.224 9.302 8.989 9.068 180,206 -0.08(-0.85%)
Apr 18, 2017 9.029 9.322 8.989 9.146 194,743 +0.16(+1.74%)
Apr 17, 2017 9.029 9.048 8.911 8.989 219,623 +0.04(+0.44%)
Apr 13, 2017 9.068 9.107 8.833 8.950 389,545 -0.12(-1.29%)
Apr 12, 2017 9.107 9.224 8.989 9.068 166,420 -0.04(-0.43%)
Apr 11, 2017 8.989 9.263 8.989 9.107 188,992 +0.12(+1.30%)
Apr 10, 2017 8.950 9.224 8.950 8.989 247,808 +0.04(+0.44%)
Apr 07, 2017 9.146 9.146 8.931 8.950 115,055 -0.20(-2.14%)
Apr 06, 2017 8.911 9.224 8.911 9.146 189,217 +0.27(+3.08%)
Apr 05, 2017 9.146 9.224 8.833 8.872 183,504 -0.23(-2.58%)
Apr 04, 2017 9.068 9.283 9.068 9.107 171,026 +0.04(+0.43%)
Apr 03, 2017 9.107 9.380 8.989 9.068 729,473 -0.08(-0.85%)
Mar 31, 2017 9.224 9.380 9.107 9.146 79,726 -0.08(-0.85%)
Mar 30, 2017 9.224 9.341 9.146 9.224 141,408 -0.04(-0.42%)
Mar 29, 2017 9.263 9.361 9.029 9.263 137,959 +0.00(+0.00%)
Mar 28, 2017 9.263 9.458 9.224 9.263 290,873 +0.00(+0.00%)
Mar 27, 2017 9.068 9.380 8.989 9.263 199,924 +0.12(+1.28%)
Mar 24, 2017 9.029 9.204 8.950 9.146 191,686 +0.17(+1.87%)
Mar 23, 2017 8.784 9.094 8.784 8.978 318,216 +0.19(+2.20%)
Mar 22, 2017 8.746 8.900 8.707 8.784 143,737 +0.04(+0.44%)
Mar 21, 2017 8.823 8.862 8.552 8.746 217,918 -0.08(-0.88%)
Mar 20, 2017 8.668 8.939 8.591 8.823 203,070 +0.15(+1.79%)
Mar 17, 2017 8.668 8.823 8.629 8.668 430,982 +0.00(+0.00%)
Mar 16, 2017 8.823 8.862 8.591 8.668 320,015 -0.12(-1.32%)
Mar 15, 2017 8.707 8.900 8.668 8.784 372,123 +0.04(+0.44%)
Mar 14, 2017 8.823 8.939 8.707 8.746 139,311 -0.12(-1.31%)
Mar 13, 2017 8.746 8.939 8.688 8.862 267,503 +0.15(+1.78%)
Mar 10, 2017 8.900 9.055 8.668 8.707 295,751 -0.15(-1.75%)
Mar 09, 2017 9.055 9.133 8.862 8.862 181,045 -0.23(-2.55%)
Mar 08, 2017 9.171 9.287 8.997 9.094 568,895 -0.08(-0.84%)
Mar 07, 2017 9.094 9.249 8.978 9.171 256,416 +0.08(+0.85%)
Mar 06, 2017 9.326 9.326 8.978 9.094 318,725 -0.31(-3.29%)
Mar 03, 2017 9.403 9.558 9.210 9.403 245,033 +0.04(+0.41%)
Mar 02, 2017 9.442 9.558 9.365 9.365 187,410 -0.12(-1.22%)
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.