Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

8.285 -0.325 (-3.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.234 7.278 6.995 7.154 359,608 -0.17(-2.30%)
May 28, 2020 7.730 7.730 7.243 7.323 198,823 -0.30(-3.95%)
May 27, 2020 7.509 7.677 7.385 7.624 242,055 +0.19(+2.50%)
May 26, 2020 7.385 7.535 7.287 7.438 212,081 +0.27(+3.71%)
May 22, 2020 6.879 7.199 6.879 7.172 171,344 +0.30(+4.39%)
May 21, 2020 6.879 7.021 6.844 6.871 199,681 +0.00(+0.00%)
May 20, 2020 6.702 7.088 6.702 6.871 212,931 +0.21(+3.20%)
May 19, 2020 7.039 7.145 6.649 6.658 331,522 -0.44(-6.24%)
May 18, 2020 7.066 7.416 7.057 7.101 201,287 +0.20(+2.96%)
May 15, 2020 6.879 7.003 6.853 6.897 202,251 -0.04(-0.51%)
May 14, 2020 6.755 6.950 6.498 6.933 241,346 +0.02(+0.26%)
May 13, 2020 7.039 7.176 6.683 6.915 188,769 -0.19(-2.62%)
May 12, 2020 7.340 7.456 7.092 7.101 250,610 -0.21(-2.91%)
May 11, 2020 7.544 7.660 7.048 7.314 359,577 -0.41(-5.28%)
May 08, 2020 7.305 7.757 7.296 7.722 183,639 +0.52(+7.27%)
May 07, 2020 7.066 7.296 7.048 7.199 229,887 +0.12(+1.63%)
May 06, 2020 7.367 7.438 7.048 7.083 305,254 -0.26(-3.50%)
May 05, 2020 7.660 7.961 7.238 7.340 489,130 -0.11(-1.49%)
May 04, 2020 8.395 8.457 7.358 7.451 332,860 -0.83(-10.01%)
May 01, 2020 8.431 8.493 7.979 8.280 321,707 -0.66(-7.34%)
Apr 30, 2020 8.927 9.034 8.404 8.936 349,688 +0.41(+4.78%)
Apr 29, 2020 8.227 8.599 8.186 8.528 286,618 +0.50(+6.18%)
Apr 28, 2020 7.970 8.191 7.952 8.032 267,185 +0.18(+2.26%)
Apr 27, 2020 7.473 7.917 7.473 7.855 102,949 +0.42(+5.60%)
Apr 24, 2020 7.473 7.517 7.314 7.438 98,813 -0.04(-0.47%)
Apr 23, 2020 7.225 7.633 7.030 7.473 153,894 +0.33(+4.59%)
Apr 22, 2020 7.136 7.296 7.083 7.145 149,640 +0.10(+1.38%)
Apr 21, 2020 6.888 7.119 6.729 7.048 297,378 +0.00(+0.00%)
Apr 20, 2020 7.181 7.411 6.995 7.048 181,036 -0.30(-4.10%)
Apr 17, 2020 7.447 7.683 7.287 7.349 149,009 +0.11(+1.47%)
Apr 16, 2020 7.225 7.340 6.933 7.243 379,032 -0.01(-0.12%)
Apr 15, 2020 7.243 7.358 7.066 7.252 243,065 -0.17(-2.27%)
Apr 14, 2020 7.464 7.828 7.261 7.420 243,989 +0.00(+0.00%)
Apr 13, 2020 7.668 8.431 7.305 7.420 210,567 -0.29(-3.79%)
Apr 09, 2020 7.677 7.979 7.633 7.713 252,899 +0.21(+2.84%)
Apr 08, 2020 7.092 7.668 6.994 7.500 357,032 +0.57(+8.18%)
Apr 07, 2020 7.048 7.269 6.862 6.933 241,006 +0.16(+2.36%)
Apr 06, 2020 6.330 6.826 6.330 6.773 262,790 +0.53(+8.52%)
Apr 03, 2020 6.507 6.543 5.993 6.241 254,478 -0.27(-4.09%)
Apr 02, 2020 6.215 6.808 6.215 6.507 330,039 +0.33(+5.31%)
Apr 01, 2020 6.188 6.374 6.002 6.179 277,901 -0.24(-3.73%)
Mar 31, 2020 6.596 6.800 6.392 6.418 269,842 -0.12(-1.76%)
Mar 30, 2020 6.516 6.720 6.215 6.534 195,953 +0.08(+1.24%)
Mar 27, 2020 5.993 6.622 5.824 6.454 316,067 +0.24(+3.85%)
Mar 26, 2020 6.241 6.534 5.882 6.215 351,272 +0.04(+0.72%)
Mar 25, 2020 5.869 6.675 5.798 6.170 413,059 +0.18(+2.96%)
Mar 24, 2020 6.259 6.418 5.691 5.993 280,360 +0.06(+1.01%)
Mar 23, 2020 6.558 6.862 5.864 5.933 405,549 -0.59(-9.05%)
Mar 20, 2020 6.958 7.271 6.315 6.524 485,338 -0.40(-5.77%)
Mar 19, 2020 6.506 7.306 6.454 6.923 326,016 +0.33(+5.01%)
Mar 18, 2020 6.897 7.314 6.428 6.593 341,589 -0.76(-10.39%)
Mar 17, 2020 7.028 7.905 6.732 7.358 848,121 +0.79(+12.04%)
Mar 16, 2020 5.976 6.971 5.976 6.567 363,764 -0.04(-0.66%)
Mar 13, 2020 6.402 6.802 6.159 6.611 404,640 +0.53(+8.71%)
Mar 12, 2020 5.872 6.680 5.742 6.081 430,319 -0.20(-3.18%)
Mar 11, 2020 6.671 6.671 6.194 6.280 375,441 -0.63(-9.06%)
Mar 10, 2020 6.845 6.906 6.480 6.906 324,852 +0.49(+7.58%)
Mar 09, 2020 7.071 7.366 5.612 6.419 299,169 -1.03(-13.87%)
Mar 06, 2020 7.410 7.679 7.262 7.453 275,247 -0.23(-2.94%)
Mar 05, 2020 7.696 7.792 7.401 7.679 340,109 -0.23(-2.86%)
Mar 04, 2020 7.714 7.914 7.497 7.905 288,235 +0.30(+4.00%)
Mar 03, 2020 7.896 8.018 7.566 7.601 216,336 -0.17(-2.23%)
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.