Mercer International Inc. - Common Stock (NQ: MERC )

6.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.100 6.320 6.100 6.210 782,018 +0.14(+2.39%)
Dec 19, 2024 6.070 6.240 5.985 6.065 541,596 +0.07(+1.08%)
Dec 18, 2024 6.460 6.540 5.970 6.000 655,680 -0.49(-7.55%)
Dec 17, 2024 6.470 6.525 6.410 6.490 335,190 -0.02(-0.31%)
Dec 16, 2024 6.450 6.645 6.425 6.510 246,360 +0.08(+1.24%)
Dec 13, 2024 6.710 6.710 6.375 6.430 407,447 -0.31(-4.60%)
Dec 12, 2024 6.750 6.820 6.660 6.740 177,468 +0.01(+0.15%)
Dec 11, 2024 6.700 6.800 6.560 6.730 276,341 +0.05(+0.75%)
Dec 10, 2024 6.820 6.880 6.500 6.680 349,250 -0.13(-1.91%)
Dec 09, 2024 6.420 6.880 6.420 6.810 357,557 +0.42(+6.57%)
Dec 06, 2024 6.320 6.400 6.130 6.390 416,546 +0.13(+2.08%)
Dec 05, 2024 6.180 6.330 6.100 6.260 499,058 +0.12(+1.95%)
Dec 04, 2024 6.060 6.150 6.000 6.140 333,923 +0.08(+1.32%)
Dec 03, 2024 6.090 6.110 5.950 6.060 206,610 +0.00(+0.00%)
Dec 02, 2024 6.170 6.190 6.060 6.060 285,500 -0.11(-1.78%)
Nov 29, 2024 6.240 6.250 6.145 6.170 105,639 -0.04(-0.64%)
Nov 27, 2024 6.160 6.350 6.160 6.210 228,121 +0.07(+1.14%)
Nov 26, 2024 6.440 6.440 6.115 6.140 368,713 -0.28(-4.36%)
Nov 25, 2024 6.440 6.600 6.420 6.420 265,668 +0.02(+0.31%)
Nov 22, 2024 6.360 6.500 6.350 6.400 269,277 +0.04(+0.63%)
Nov 21, 2024 6.280 6.410 6.230 6.360 263,777 +0.08(+1.27%)
Nov 20, 2024 6.220 6.390 6.140 6.280 252,870 +0.05(+0.80%)
Nov 19, 2024 6.220 6.270 6.090 6.230 232,435 -0.04(-0.64%)
Nov 18, 2024 6.240 6.350 6.210 6.270 253,868 +0.07(+1.13%)
Nov 15, 2024 6.390 6.390 6.160 6.200 211,890 -0.15(-2.36%)
Nov 14, 2024 6.510 6.520 6.340 6.350 241,008 -0.10(-1.55%)
Nov 13, 2024 6.450 6.590 6.380 6.450 275,240 +0.07(+1.10%)
Nov 12, 2024 6.400 6.480 6.310 6.380 243,979 -0.12(-1.85%)
Nov 11, 2024 6.640 6.700 6.440 6.500 303,769 -0.09(-1.37%)
Nov 08, 2024 6.790 6.790 6.525 6.590 285,052 -0.20(-2.95%)
Nov 07, 2024 6.820 7.015 6.785 6.790 265,678 -0.03(-0.44%)
Nov 06, 2024 6.560 6.820 6.560 6.820 450,496 +0.52(+8.25%)
Nov 05, 2024 6.280 6.520 6.280 6.300 546,543 -0.01(-0.16%)
Nov 04, 2024 6.420 6.550 6.145 6.310 417,168 -0.13(-2.02%)
Nov 01, 2024 6.600 6.750 6.250 6.440 672,553 -0.08(-1.23%)
Oct 31, 2024 6.460 6.590 6.380 6.520 324,622 +0.07(+1.09%)
Oct 30, 2024 6.580 6.750 6.440 6.450 274,895 -0.14(-2.12%)
Oct 29, 2024 6.710 6.710 6.550 6.590 345,663 -0.14(-2.08%)
Oct 28, 2024 6.550 6.860 6.540 6.730 433,783 +0.20(+3.06%)
Oct 25, 2024 6.420 6.598 6.410 6.530 251,527 +0.15(+2.27%)
Oct 24, 2024 6.120 6.460 6.060 6.385 345,728 +0.27(+4.50%)
Oct 23, 2024 6.160 6.215 6.100 6.110 427,262 -0.06(-0.97%)
Oct 22, 2024 6.220 6.350 6.140 6.170 477,589 -0.11(-1.75%)
Oct 21, 2024 6.600 6.640 6.250 6.280 791,385 -0.42(-6.27%)
Oct 18, 2024 6.690 6.865 6.550 6.700 399,603 -0.03(-0.45%)
Oct 17, 2024 6.930 6.950 6.440 6.730 488,782 -0.28(-3.99%)
Oct 16, 2024 7.120 7.220 6.980 7.010 372,520 -0.05(-0.71%)
Oct 15, 2024 7.020 7.150 7.010 7.060 301,297 +0.01(+0.14%)
Oct 14, 2024 7.380 7.400 7.010 7.050 451,071 -0.33(-4.47%)
Oct 11, 2024 7.070 7.395 7.000 7.380 549,833 +0.31(+4.38%)
Oct 10, 2024 7.020 7.150 6.970 7.070 454,212 +0.03(+0.43%)
Oct 09, 2024 7.070 7.160 6.990 7.040 434,066 -0.02(-0.28%)
Oct 08, 2024 7.240 7.270 6.950 7.060 541,565 -0.22(-3.02%)
Oct 07, 2024 7.090 7.285 6.970 7.280 367,404 +0.17(+2.39%)
Oct 04, 2024 7.090 7.340 7.090 7.110 615,326 +0.11(+1.57%)
Oct 03, 2024 6.890 7.115 6.710 7.000 537,757 +0.05(+0.72%)
Oct 02, 2024 6.860 6.995 6.720 6.950 700,460 +0.06(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.