Skip to main content

Mercer Intl Inc (NQ: MERC )

9.250 -0.190 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.830 9.920 9.390 9.440 139,244 -0.39(-3.97%)
Apr 11, 2024 9.690 9.880 9.420 9.830 142,898 +0.24(+2.50%)
Apr 10, 2024 9.710 9.810 9.555 9.590 190,856 -0.44(-4.39%)
Apr 09, 2024 9.800 10.10 9.730 10.03 115,338 +0.26(+2.66%)
Apr 08, 2024 10.06 10.07 9.770 9.770 114,880 -0.29(-2.88%)
Apr 05, 2024 9.940 10.09 9.820 10.06 94,386 +0.13(+1.31%)
Apr 04, 2024 10.15 10.23 9.850 9.930 129,151 -0.21(-2.07%)
Apr 03, 2024 10.11 10.20 10.05 10.14 161,419 +0.05(+0.50%)
Apr 02, 2024 9.990 10.12 9.830 10.09 205,816 +0.06(+0.60%)
Apr 01, 2024 10.04 10.04 9.730 10.03 132,985 +0.08(+0.80%)
Mar 28, 2024 10.18 10.29 9.910 9.950 137,892 -0.17(-1.68%)
Mar 27, 2024 10.07 10.22 9.990 10.12 135,156 +0.08(+0.80%)
Mar 26, 2024 9.880 10.17 9.790 10.04 177,758 +0.27(+2.82%)
Mar 25, 2024 9.745 9.963 9.636 9.765 159,425 +0.05(+0.51%)
Mar 22, 2024 9.805 9.884 9.686 9.715 127,273 -0.09(-0.91%)
Mar 21, 2024 9.616 9.864 9.586 9.805 218,294 +0.21(+2.17%)
Mar 20, 2024 9.110 9.696 9.110 9.596 248,192 +0.49(+5.34%)
Mar 19, 2024 9.001 9.199 9.001 9.110 244,827 +0.05(+0.55%)
Mar 18, 2024 9.189 9.289 8.991 9.060 235,717 -0.12(-1.30%)
Mar 15, 2024 9.150 9.795 9.080 9.180 434,544 +0.06(+0.65%)
Mar 14, 2024 9.487 9.492 9.070 9.120 159,625 -0.43(-4.47%)
Mar 13, 2024 9.606 9.785 9.507 9.547 163,796 -0.09(-0.93%)
Mar 12, 2024 10.10 10.16 9.596 9.636 155,375 -0.47(-4.62%)
Mar 11, 2024 9.934 10.17 9.869 10.10 169,544 +0.17(+1.70%)
Mar 08, 2024 9.924 10.01 9.755 9.934 174,813 +0.08(+0.81%)
Mar 07, 2024 10.04 10.13 9.825 9.854 120,168 -0.05(-0.50%)
Mar 06, 2024 10.09 10.12 9.864 9.904 235,825 -0.05(-0.50%)
Mar 05, 2024 10.13 10.34 9.894 9.954 334,656 -0.14(-1.38%)
Mar 04, 2024 9.467 10.20 9.467 10.09 480,816 +0.67(+7.17%)
Mar 01, 2024 9.110 9.428 9.070 9.418 293,855 +0.31(+3.38%)
Feb 29, 2024 9.080 9.299 8.941 9.110 325,553 +0.08(+0.88%)
Feb 28, 2024 8.673 9.050 8.525 9.031 277,253 +0.38(+4.36%)
Feb 27, 2024 8.485 8.698 8.430 8.654 229,548 +0.21(+2.47%)
Feb 26, 2024 8.435 8.713 8.356 8.445 342,010 +0.00(+0.00%)
Feb 23, 2024 8.356 8.525 8.267 8.445 254,467 +0.04(+0.47%)
Feb 22, 2024 8.147 8.405 8.058 8.405 280,684 +0.29(+3.55%)
Feb 21, 2024 8.147 8.336 8.058 8.118 384,975 -0.09(-1.09%)
Feb 20, 2024 8.187 8.529 8.078 8.207 426,017 -0.11(-1.31%)
Feb 16, 2024 7.344 8.336 6.957 8.316 985,547 +0.58(+7.44%)
Feb 15, 2024 7.612 7.840 7.612 7.741 505,704 +0.12(+1.56%)
Feb 14, 2024 7.572 7.641 7.413 7.621 350,984 +0.08(+1.05%)
Feb 13, 2024 7.681 7.691 7.373 7.542 424,969 -0.43(-5.36%)
Feb 12, 2024 7.870 8.118 7.840 7.969 233,614 +0.10(+1.26%)
Feb 09, 2024 7.939 7.979 7.805 7.870 367,239 -0.07(-0.87%)
Feb 08, 2024 7.711 8.118 7.572 7.939 514,537 +0.24(+3.09%)
Feb 07, 2024 7.612 7.860 7.413 7.701 615,590 +0.11(+1.44%)
Feb 06, 2024 7.522 7.840 7.443 7.592 366,787 +0.03(+0.39%)
Feb 05, 2024 7.870 7.929 7.512 7.562 334,962 -0.41(-5.11%)
Feb 02, 2024 8.157 8.202 7.750 7.969 463,871 -0.24(-2.90%)
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.