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

Mercer Intl Inc (NQ: MERC )

10.18 -0.17 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.634 8.659 8.376 8.396 313,478 -0.23(-2.65%)
Jan 30, 2024 8.604 8.654 8.487 8.624 172,938 +0.00(+0.00%)
Jan 29, 2024 8.723 8.723 8.534 8.624 175,318 -0.09(-1.03%)
Jan 26, 2024 8.644 8.713 8.584 8.713 165,377 +0.06(+0.69%)
Jan 25, 2024 8.683 8.683 8.415 8.654 311,761 +0.11(+1.28%)
Jan 24, 2024 8.723 8.872 8.485 8.544 200,280 -0.04(-0.46%)
Jan 23, 2024 8.693 8.733 8.482 8.584 226,738 -0.02(-0.23%)
Jan 22, 2024 8.554 8.773 8.455 8.604 223,290 +0.07(+0.81%)
Jan 19, 2024 8.673 8.713 8.435 8.534 195,221 -0.13(-1.49%)
Jan 18, 2024 8.882 8.931 8.639 8.663 285,578 -0.19(-2.13%)
Jan 17, 2024 8.991 9.001 8.792 8.852 303,552 -0.26(-2.83%)
Jan 16, 2024 9.517 10.05 9.016 9.110 344,349 -0.65(-6.71%)
Jan 12, 2024 9.269 9.954 9.269 9.765 594,591 +0.89(+10.07%)
Jan 11, 2024 8.921 8.961 8.783 8.872 200,886 -0.07(-0.78%)
Jan 10, 2024 8.862 8.962 8.732 8.941 172,411 +0.09(+1.01%)
Jan 09, 2024 8.912 8.941 8.733 8.852 193,690 -0.14(-1.55%)
Jan 08, 2024 8.951 9.021 8.852 8.991 104,634 +0.06(+0.67%)
Jan 05, 2024 8.773 8.981 8.755 8.931 171,810 +0.08(+0.90%)
Jan 04, 2024 8.783 8.882 8.763 8.852 272,393 +0.00(+0.00%)
Jan 03, 2024 9.239 9.239 8.812 8.852 240,406 -0.51(-5.41%)
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.