Mercer Intl Inc (NQ: MERC )

13.98 -0.42 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 14.30 14.66 13.80 13.98 346,644 -0.42(-2.92%)
May 23, 2022 14.28 14.59 14.22 14.40 194,710 +0.16(+1.12%)
May 20, 2022 15.03 15.11 14.07 14.24 345,624 -0.63(-4.24%)
May 19, 2022 14.75 15.11 14.62 14.87 258,443 -0.08(-0.54%)
May 18, 2022 15.24 15.44 14.84 14.95 490,562 -0.53(-3.42%)
May 17, 2022 15.36 15.63 15.27 15.48 238,926 +0.40(+2.65%)
May 16, 2022 14.75 15.15 14.69 15.08 281,271 +0.23(+1.55%)
May 13, 2022 14.71 15.07 14.56 14.85 262,216 +0.14(+0.95%)
May 12, 2022 14.73 15.16 14.45 14.71 311,413 -0.15(-1.01%)
May 11, 2022 14.98 15.22 14.74 14.86 240,394 -0.05(-0.34%)
May 10, 2022 15.38 15.60 14.72 14.91 332,713 -0.35(-2.29%)
May 09, 2022 15.46 15.79 15.22 15.26 263,264 -0.55(-3.48%)
May 06, 2022 16.13 16.25 15.62 15.81 295,142 -0.47(-2.89%)
May 05, 2022 16.59 16.85 15.99 16.28 565,270 -0.28(-1.69%)
May 04, 2022 16.44 16.70 16.19 16.56 683,617 +0.22(+1.35%)
May 03, 2022 15.47 16.40 15.47 16.34 590,090 +0.88(+5.69%)
May 02, 2022 16.18 16.27 15.11 15.46 343,416 -0.55(-3.44%)
Apr 29, 2022 16.78 17.05 15.55 16.01 460,925 -0.30(-1.84%)
Apr 28, 2022 15.94 16.37 15.49 16.31 379,017 +0.52(+3.29%)
Apr 27, 2022 15.55 15.88 15.45 15.79 285,976 +0.23(+1.48%)
Apr 26, 2022 16.08 16.40 15.50 15.56 342,047 -0.51(-3.17%)
Apr 25, 2022 15.64 16.12 15.22 16.07 426,550 +0.16(+1.01%)
Apr 22, 2022 16.63 16.73 15.85 15.91 647,799 -0.72(-4.33%)
Apr 21, 2022 16.63 17.06 16.49 16.63 727,948 +0.26(+1.59%)
Apr 20, 2022 16.25 17.17 16.23 16.37 719,828 +0.26(+1.61%)
Apr 19, 2022 15.58 16.35 15.57 16.11 695,587 +0.57(+3.67%)
Apr 18, 2022 15.57 15.99 15.50 15.54 255,865 -0.09(-0.58%)
Apr 14, 2022 14.92 16.20 14.86 15.63 865,066 +0.79(+5.32%)
Apr 13, 2022 14.56 14.94 14.40 14.84 261,913 +0.41(+2.84%)
Apr 12, 2022 14.38 14.60 14.30 14.43 381,492 +0.15(+1.05%)
Apr 11, 2022 14.25 14.56 14.21 14.28 401,513 +0.11(+0.78%)
Apr 08, 2022 14.18 14.37 14.09 14.17 385,237 -0.01(-0.07%)
Apr 07, 2022 13.88 14.18 13.65 14.18 410,100 +0.62(+4.57%)
Apr 06, 2022 13.67 13.90 13.50 13.56 400,919 -0.21(-1.53%)
Apr 05, 2022 13.75 14.02 13.68 13.77 226,038 -0.14(-1.01%)
Apr 04, 2022 14.07 14.08 13.76 13.91 150,769 -0.22(-1.56%)
Apr 01, 2022 13.93 14.15 13.83 14.13 273,909 +0.18(+1.29%)
Mar 31, 2022 14.06 14.19 13.93 13.95 168,579 -0.12(-0.85%)
Mar 30, 2022 14.18 14.38 13.97 14.07 182,422 -0.09(-0.64%)
Mar 29, 2022 14.22 14.43 14.15 14.16 479,944 -0.13(-0.91%)
Mar 28, 2022 14.52 14.56 14.24 14.29 366,799 -0.12(-0.83%)
Mar 25, 2022 14.44 14.80 14.31 14.41 388,626 +0.04(+0.24%)
Mar 24, 2022 14.39 14.70 14.29 14.38 199,759 +0.14(+1.02%)
Mar 23, 2022 14.23 14.44 14.16 14.23 157,388 +0.04(+0.28%)
Mar 22, 2022 14.67 14.74 14.19 14.19 164,952 -0.32(-2.21%)
Mar 21, 2022 14.35 14.66 14.31 14.51 225,285 +0.13(+0.90%)
Mar 18, 2022 14.02 14.40 13.81 14.38 650,389 +0.35(+2.49%)
Mar 17, 2022 13.87 14.07 13.44 14.03 177,985 +0.17(+1.23%)
Mar 16, 2022 14.04 14.21 13.61 13.86 294,829 +0.02(+0.14%)
Mar 15, 2022 14.35 14.38 13.80 13.84 299,875 -0.51(-3.55%)
Mar 14, 2022 14.53 14.95 14.17 14.35 281,372 -0.18(-1.24%)
Mar 11, 2022 14.33 14.66 14.31 14.53 445,344 +0.34(+2.40%)
Mar 10, 2022 13.57 14.31 13.39 14.19 397,731 +0.65(+4.80%)
Mar 09, 2022 13.20 13.54 13.06 13.54 266,086 +0.55(+4.23%)
Mar 08, 2022 12.64 13.23 12.52 12.99 259,714 +0.34(+2.69%)
Mar 07, 2022 12.78 13.08 12.61 12.65 262,925 -0.25(-1.94%)
Mar 04, 2022 13.06 13.06 12.69 12.90 225,084 -0.33(-2.49%)
Mar 03, 2022 13.37 13.40 13.05 13.23 238,411 -0.06(-0.45%)
Mar 02, 2022 13.04 13.29 12.81 13.29 234,014 +0.23(+1.76%)
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.