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

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

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 5.690 5.771 5.210 5.270 386,020 -0.69(-11.58%)
Apr 02, 2025 5.880 5.985 5.800 5.960 383,084 +0.04(+0.68%)
Apr 01, 2025 6.150 6.180 5.860 5.920 270,968 -0.23(-3.74%)
Mar 31, 2025 5.950 6.175 5.860 6.150 352,215 +0.16(+2.67%)
Mar 28, 2025 6.480 6.480 5.990 5.990 282,258 -0.52(-7.99%)
Mar 27, 2025 6.400 6.530 6.270 6.510 361,560 +0.11(+1.72%)
Mar 26, 2025 6.640 6.665 6.380 6.400 368,395 -0.18(-2.81%)
Mar 25, 2025 6.526 6.704 6.526 6.585 312,469 +0.07(+1.06%)
Mar 24, 2025 6.526 6.654 6.466 6.516 358,625 +0.08(+1.23%)
Mar 21, 2025 6.466 6.566 6.377 6.437 935,575 -0.11(-1.66%)
Mar 20, 2025 6.555 6.664 6.516 6.545 171,400 +0.01(+0.15%)
Mar 19, 2025 6.367 6.595 6.367 6.536 200,248 +0.21(+3.28%)
Mar 18, 2025 6.338 6.367 6.155 6.328 233,208 -0.01(-0.16%)
Mar 17, 2025 6.189 6.432 6.189 6.338 221,817 +0.17(+2.72%)
Mar 14, 2025 6.130 6.298 6.091 6.170 290,997 +0.08(+1.30%)
Mar 13, 2025 6.239 6.308 6.091 6.091 217,982 -0.19(-2.99%)
Mar 12, 2025 6.318 6.339 6.125 6.278 271,820 -0.01(-0.16%)
Mar 11, 2025 6.348 6.403 6.105 6.288 448,983 +0.01(+0.16%)
Mar 10, 2025 6.862 7.035 6.259 6.278 450,098 -0.65(-9.42%)
Mar 07, 2025 7.307 7.346 6.852 6.931 544,144 -0.37(-5.01%)
Mar 06, 2025 7.445 7.445 7.287 7.297 237,740 -0.24(-3.15%)
Mar 05, 2025 7.445 7.653 7.401 7.534 388,838 +0.18(+2.42%)
Mar 04, 2025 7.524 7.534 7.317 7.356 373,834 -0.33(-4.25%)
Mar 03, 2025 7.781 7.900 7.653 7.683 392,876 -0.09(-1.15%)
Feb 28, 2025 7.989 8.048 7.732 7.771 893,808 -0.30(-3.68%)
Feb 27, 2025 8.038 8.187 7.900 8.068 330,948 +0.08(+0.99%)
Feb 26, 2025 7.860 8.147 7.841 7.989 367,743 +0.18(+2.28%)
Feb 25, 2025 7.880 8.048 7.712 7.811 518,345 -0.01(-0.13%)
Feb 24, 2025 7.603 8.019 7.445 7.821 816,460 +0.22(+2.86%)
Feb 21, 2025 6.901 8.177 6.867 7.603 1,418,565 +1.10(+16.87%)
Feb 20, 2025 6.377 6.610 6.328 6.506 421,364 +0.08(+1.23%)
Feb 19, 2025 6.585 6.585 6.427 6.427 223,873 -0.22(-3.27%)
Feb 18, 2025 6.466 6.654 6.427 6.644 186,718 +0.18(+2.75%)
Feb 14, 2025 6.456 6.545 6.303 6.466 141,960 +0.03(+0.46%)
Feb 13, 2025 6.427 6.516 6.293 6.437 176,251 +0.06(+0.93%)
Feb 12, 2025 6.367 6.397 6.209 6.377 256,230 -0.04(-0.62%)
Feb 11, 2025 6.447 6.447 6.254 6.417 176,231 -0.12(-1.82%)
Feb 10, 2025 6.526 6.555 6.442 6.536 133,705 +0.05(+0.76%)
Feb 07, 2025 6.595 6.595 6.367 6.486 202,560 -0.09(-1.35%)
Feb 06, 2025 6.644 6.714 6.521 6.575 141,673 -0.03(-0.45%)
Feb 05, 2025 6.605 6.615 6.486 6.605 185,819 +0.02(+0.30%)
Feb 04, 2025 6.476 6.625 6.456 6.585 113,933 +0.11(+1.68%)
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.