Mercer Intl Inc (NQ: MERC )

8.240 USD -0.390 (-4.52%)
Official Closing Price Updated: 3:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.620 8.630 8.140 8.240 83,700 -0.39(-4.52%)
Nov 25, 2020 8.670 8.700 8.350 8.630 193,100 -0.02(-0.23%)
Nov 24, 2020 8.490 8.790 8.490 8.650 119,769 +0.25(+2.98%)
Nov 23, 2020 8.040 8.490 8.040 8.400 214,893 +0.37(+4.61%)
Nov 20, 2020 7.650 8.150 7.584 8.030 205,800 +0.36(+4.69%)
Nov 19, 2020 7.670 7.770 7.530 7.670 81,065 -0.04(-0.52%)
Nov 18, 2020 7.730 7.970 7.660 7.710 131,929 -0.04(-0.52%)
Nov 17, 2020 7.760 7.780 7.485 7.750 141,381 -0.11(-1.34%)
Nov 16, 2020 7.660 8.065 7.610 7.855 222,385 +0.36(+4.73%)
Nov 13, 2020 7.070 7.610 7.070 7.500 173,500 +0.43(+6.08%)
Nov 12, 2020 7.280 7.440 6.980 7.070 257,167 -0.31(-4.20%)
Nov 11, 2020 7.320 7.560 7.295 7.380 121,082 +0.06(+0.82%)
Nov 10, 2020 7.090 7.410 7.060 7.320 226,894 +0.34(+4.87%)
Nov 09, 2020 7.110 7.450 6.910 6.980 360,088 +0.14(+2.05%)
Nov 06, 2020 6.860 6.980 6.750 6.840 130,500 +0.02(+0.29%)
Nov 05, 2020 6.630 6.890 6.620 6.820 215,528 +0.23(+3.49%)
Nov 04, 2020 6.800 6.860 6.515 6.590 280,142 -0.27(-3.94%)
Nov 03, 2020 6.540 7.020 6.540 6.860 183,434 +0.36(+5.54%)
Nov 02, 2020 6.830 6.910 6.350 6.500 359,872 +0.21(+3.34%)
Oct 30, 2020 6.490 6.660 6.150 6.290 298,600 +0.06(+0.96%)
Oct 29, 2020 5.900 6.270 5.770 6.230 275,000 +0.34(+5.77%)
Oct 28, 2020 6.000 6.070 5.800 5.890 275,912 -0.20(-3.28%)
Oct 27, 2020 6.520 6.520 6.070 6.090 336,922 -0.45(-6.88%)
Oct 26, 2020 6.630 6.735 6.445 6.540 198,047 -0.27(-3.96%)
Oct 23, 2020 6.800 6.890 6.680 6.810 74,600 +0.08(+1.19%)
Oct 22, 2020 6.870 6.940 6.590 6.730 156,964 -0.16(-2.32%)
Oct 21, 2020 6.990 7.090 6.890 6.890 113,934 -0.13(-1.85%)
Oct 20, 2020 7.000 7.190 6.950 7.020 157,648 +0.02(+0.29%)
Oct 19, 2020 6.910 7.100 6.810 7.000 247,912 +0.09(+1.30%)
Oct 16, 2020 6.860 6.930 6.760 6.910 97,900 +0.05(+0.73%)
Oct 15, 2020 6.790 6.915 6.700 6.860 171,165 +0.01(+0.15%)
Oct 14, 2020 6.790 6.930 6.720 6.850 149,895 +0.09(+1.33%)
Oct 13, 2020 6.760 6.890 6.585 6.760 300,799 -0.06(-0.88%)
Oct 12, 2020 6.510 6.820 6.500 6.820 248,865 +0.28(+4.28%)
Oct 09, 2020 6.650 6.700 6.450 6.540 107,100 -0.07(-1.06%)
Oct 08, 2020 6.430 6.680 6.350 6.610 180,678 +0.17(+2.64%)
Oct 07, 2020 6.300 6.480 6.260 6.440 155,414 +0.18(+2.88%)
Oct 06, 2020 6.590 6.680 6.230 6.260 399,717 -0.31(-4.72%)
Oct 05, 2020 6.410 6.680 6.340 6.570 310,194 +0.17(+2.66%)
Oct 02, 2020 6.310 6.510 6.310 6.400 269,400 -0.06(-0.93%)
Oct 01, 2020 6.620 6.620 6.400 6.460 222,635 -0.14(-2.12%)
Sep 30, 2020 6.340 6.700 6.340 6.600 363,052 +0.25(+3.94%)
Sep 29, 2020 6.200 6.385 6.120 6.350 454,094 +0.19(+3.08%)
Sep 28, 2020 6.310 6.370 6.060 6.160 482,536 -0.17(-2.69%)
Sep 25, 2020 6.370 6.668 6.250 6.330 164,600 -0.12(-1.86%)
Sep 24, 2020 6.500 6.660 6.415 6.450 201,316 -0.06(-0.92%)
Sep 23, 2020 7.060 7.110 6.490 6.510 346,824 -0.49(-7.00%)
Sep 22, 2020 7.150 7.190 6.980 7.000 284,089 -0.13(-1.82%)
Sep 21, 2020 7.150 7.250 7.020 7.130 197,092 -0.18(-2.46%)
Sep 18, 2020 7.220 7.480 7.050 7.310 704,700 +0.05(+0.69%)
Sep 17, 2020 7.030 7.330 6.780 7.260 477,724 +0.12(+1.68%)
Sep 16, 2020 7.170 7.250 6.960 7.140 339,137 -0.01(-0.14%)
Sep 15, 2020 7.100 7.240 6.855 7.150 406,521 +0.08(+1.06%)
Sep 14, 2020 7.090 7.300 7.055 7.075 365,824 +0.00(+0.07%)
Sep 11, 2020 7.210 7.210 7.030 7.070 160,300 -0.12(-1.67%)
Sep 10, 2020 7.360 7.530 7.130 7.190 161,910 -0.18(-2.44%)
Sep 09, 2020 7.750 7.760 7.300 7.370 264,542 -0.34(-4.41%)
Sep 08, 2020 8.100 8.180 7.700 7.710 182,886 -0.53(-6.43%)
Sep 04, 2020 8.190 8.350 8.030 8.240 134,700 +0.09(+1.10%)
Sep 03, 2020 8.440 8.520 8.120 8.150 106,721 -0.36(-4.23%)
Sep 02, 2020 8.370 8.570 8.275 8.510 146,626 +0.12(+1.43%)
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.