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

Mercer Intl Inc (NQ: MERC )

8.260 -0.350 (-4.07%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jan 31, 2024 8.558 8.583 8.303 8.322 316,232 -0.23(-2.65%)
Jan 30, 2024 8.529 8.578 8.413 8.549 174,457 +0.00(+0.00%)
Jan 29, 2024 8.647 8.647 8.460 8.549 176,858 -0.09(-1.02%)
Jan 26, 2024 8.568 8.637 8.509 8.637 166,830 +0.06(+0.69%)
Jan 25, 2024 8.608 8.608 8.342 8.578 314,500 +0.11(+1.28%)
Jan 24, 2024 8.647 8.795 8.411 8.470 202,040 -0.04(-0.46%)
Jan 23, 2024 8.618 8.657 8.408 8.509 228,730 -0.02(-0.23%)
Jan 22, 2024 8.480 8.696 8.381 8.529 225,253 +0.07(+0.81%)
Jan 19, 2024 8.598 8.637 8.362 8.460 196,937 -0.13(-1.49%)
Jan 18, 2024 8.804 8.854 8.563 8.588 288,088 -0.19(-2.13%)
Jan 17, 2024 8.913 8.922 8.716 8.775 306,220 -0.26(-2.83%)
Jan 16, 2024 9.434 9.965 8.937 9.031 347,375 -0.65(-6.71%)
Jan 12, 2024 9.188 9.867 9.188 9.680 599,816 +0.89(+10.07%)
Jan 11, 2024 8.844 8.883 8.706 8.795 202,651 -0.07(-0.78%)
Jan 10, 2024 8.785 8.884 8.656 8.863 173,926 +0.09(+1.01%)
Jan 09, 2024 8.834 8.863 8.657 8.775 195,392 -0.14(-1.55%)
Jan 08, 2024 8.873 8.942 8.775 8.913 105,553 +0.06(+0.67%)
Jan 05, 2024 8.696 8.903 8.679 8.854 173,320 +0.08(+0.90%)
Jan 04, 2024 8.706 8.804 8.686 8.775 274,786 +0.00(+0.00%)
Jan 03, 2024 9.159 9.159 8.736 8.775 242,518 -0.50(-5.41%)
Jan 02, 2024 9.286 9.345 9.168 9.277 179,829 -0.05(-0.53%)
Dec 29, 2023 9.326 9.360 9.237 9.326 175,459 -0.05(-0.52%)
Dec 28, 2023 9.473 9.493 9.326 9.375 132,998 -0.09(-0.94%)
Dec 27, 2023 9.552 9.621 9.385 9.464 127,882 -0.03(-0.31%)
Dec 26, 2023 9.385 9.562 9.365 9.493 176,553 +0.15(+1.58%)
Dec 22, 2023 9.345 9.523 9.316 9.345 165,140 +0.05(+0.53%)
Dec 21, 2023 9.375 9.542 9.218 9.296 168,598 +0.05(+0.53%)
Dec 20, 2023 9.345 9.532 9.159 9.247 263,564 -0.09(-0.95%)
Dec 19, 2023 9.100 9.434 9.100 9.336 294,602 +0.31(+3.43%)
Dec 18, 2023 8.938 9.084 8.853 9.026 279,532 +0.09(+0.98%)
Dec 15, 2023 9.192 9.221 8.909 8.938 1,222,238 -0.18(-1.93%)
Dec 14, 2023 8.772 9.250 8.753 9.114 410,535 +0.48(+5.54%)
Dec 13, 2023 8.099 8.660 8.030 8.635 310,397 +0.50(+6.12%)
Dec 12, 2023 8.499 8.509 8.070 8.138 328,058 -0.40(-4.69%)
Dec 11, 2023 8.509 8.557 8.362 8.538 348,313 +0.18(+2.10%)
Dec 08, 2023 8.723 8.767 8.338 8.362 194,614 -0.41(-4.67%)
Dec 07, 2023 8.616 8.860 8.528 8.772 414,009 +0.15(+1.70%)
Dec 06, 2023 8.596 8.772 8.588 8.626 401,235 +0.03(+0.34%)
Dec 05, 2023 9.299 9.328 8.596 8.596 322,448 -0.76(-8.13%)
Dec 04, 2023 9.133 9.445 9.094 9.358 266,870 +0.15(+1.59%)
Dec 01, 2023 9.309 9.436 9.192 9.211 201,313 -0.14(-1.46%)
Nov 30, 2023 9.406 9.592 9.279 9.348 251,356 -0.08(-0.83%)
Nov 29, 2023 9.455 9.572 9.362 9.426 233,659 +0.07(+0.73%)
Nov 28, 2023 9.397 9.460 9.279 9.358 152,313 -0.05(-0.57%)
Nov 27, 2023 9.397 9.640 9.348 9.411 196,343 -0.05(-0.57%)
Nov 24, 2023 9.680 9.728 9.445 9.465 78,973 -0.17(-1.72%)
Nov 22, 2023 9.787 9.877 9.533 9.631 252,589 -0.16(-1.60%)
Nov 21, 2023 9.133 9.837 9.055 9.787 940,711 +0.62(+6.82%)
Nov 20, 2023 9.065 9.221 8.938 9.162 177,936 +0.14(+1.51%)
Nov 17, 2023 9.104 9.104 8.909 9.026 275,957 +0.04(+0.43%)
Nov 16, 2023 9.192 9.292 8.977 8.987 207,226 -0.27(-2.95%)
Nov 15, 2023 9.104 9.406 9.055 9.260 269,498 +0.21(+2.37%)
Nov 14, 2023 9.075 9.250 8.782 9.045 279,495 +0.34(+3.92%)
Nov 13, 2023 8.938 8.938 8.626 8.704 310,789 -0.23(-2.62%)
Nov 10, 2023 8.801 9.055 8.689 8.938 310,906 +0.13(+1.44%)
Nov 09, 2023 9.026 9.075 8.792 8.811 241,295 -0.14(-1.53%)
Nov 08, 2023 8.938 9.045 8.694 8.948 237,001 +0.04(+0.44%)
Nov 07, 2023 8.928 9.075 8.811 8.909 327,603 -0.08(-0.87%)
Nov 06, 2023 9.133 9.275 8.938 8.987 464,573 -0.15(-1.60%)
Nov 03, 2023 8.148 9.738 8.148 9.133 1,750,752 +1.07(+13.32%)
Nov 02, 2023 7.523 8.070 7.523 8.060 775,443 +0.60(+7.97%)
Nov 01, 2023 7.728 7.728 7.455 7.465 391,111 -0.28(-3.65%)
Oct 31, 2023 7.777 7.865 7.655 7.748 390,110 -0.04(-0.50%)
Oct 30, 2023 7.972 8.060 7.621 7.787 360,783 -0.08(-0.99%)
Oct 27, 2023 8.294 8.313 7.738 7.865 461,597 -0.38(-4.62%)
Oct 26, 2023 8.177 8.392 8.177 8.245 254,545 +0.07(+0.84%)
Oct 25, 2023 8.382 8.455 8.128 8.177 375,535 -0.22(-2.67%)
Oct 24, 2023 8.167 8.410 8.089 8.401 318,673 +0.27(+3.36%)
Oct 23, 2023 8.762 8.772 8.123 8.128 641,271 -0.68(-7.75%)
Oct 20, 2023 8.831 9.075 8.692 8.811 565,372 -0.02(-0.22%)
Oct 19, 2023 9.192 9.192 8.704 8.831 702,812 -0.42(-4.54%)
Oct 18, 2023 9.318 9.367 9.143 9.250 418,166 -0.14(-1.46%)
Oct 17, 2023 8.977 9.406 8.650 9.387 726,339 +0.50(+5.60%)
Oct 16, 2023 8.684 8.967 8.645 8.889 344,081 +0.27(+3.17%)
Oct 13, 2023 8.177 8.635 8.167 8.616 516,409 +0.46(+5.62%)
Oct 12, 2023 8.206 8.509 8.001 8.157 420,833 -0.02(-0.24%)
Oct 11, 2023 8.079 8.205 7.991 8.177 294,625 +0.15(+1.82%)
Oct 10, 2023 7.943 8.084 7.943 8.030 325,810 +0.15(+1.86%)
Oct 09, 2023 7.874 8.016 7.845 7.884 272,304 +0.03(+0.37%)
Oct 06, 2023 7.826 7.972 7.660 7.855 395,848 +0.03(+0.37%)
Oct 05, 2023 7.991 8.089 7.777 7.826 487,765 -0.17(-2.08%)
Oct 04, 2023 8.030 8.084 7.821 7.991 577,294 -0.02(-0.24%)
Oct 03, 2023 7.933 8.070 7.816 8.011 401,642 +0.00(+0.00%)
Oct 02, 2023 8.362 8.362 7.933 8.011 407,272 -0.36(-4.31%)
Sep 29, 2023 8.372 8.626 8.294 8.372 510,511 +0.08(+0.94%)
Sep 28, 2023 8.109 8.299 7.943 8.294 567,360 +0.19(+2.29%)
Sep 27, 2023 8.099 8.274 8.050 8.109 327,547 +0.07(+0.85%)
Sep 26, 2023 8.177 8.196 7.991 8.040 377,958 -0.14(-1.73%)
Sep 25, 2023 7.950 8.249 8.172 8.182 461,525 +0.15(+1.81%)
Sep 22, 2023 8.220 8.259 8.027 8.037 301,748 -0.11(-1.31%)
Sep 21, 2023 8.327 8.336 8.133 8.143 454,428 -0.24(-2.88%)
Sep 20, 2023 8.336 8.496 8.245 8.385 446,428 +0.09(+1.05%)
Sep 19, 2023 8.375 8.520 8.278 8.298 287,157 -0.07(-0.81%)
Sep 18, 2023 8.723 8.801 8.327 8.365 312,814 -0.31(-3.57%)
Sep 15, 2023 8.443 8.757 8.404 8.675 867,107 +0.23(+2.75%)
Sep 14, 2023 8.095 8.443 8.095 8.443 356,620 +0.41(+5.05%)
Sep 13, 2023 8.249 8.269 8.027 8.037 613,403 -0.18(-2.24%)
Sep 12, 2023 7.988 8.220 7.988 8.220 312,088 +0.21(+2.66%)
Sep 11, 2023 8.249 8.433 7.993 8.008 353,624 -0.20(-2.47%)
Sep 08, 2023 7.950 8.240 7.887 8.211 335,145 +0.23(+2.91%)
Sep 07, 2023 8.085 8.182 7.916 7.979 316,251 -0.15(-1.90%)
Sep 06, 2023 8.424 8.540 8.129 8.133 341,457 -0.38(-4.43%)
Sep 05, 2023 8.810 8.849 8.482 8.511 373,104 -0.37(-4.14%)
Sep 01, 2023 8.868 9.071 8.815 8.878 237,270 +0.09(+0.99%)
Aug 31, 2023 8.936 9.013 8.762 8.791 339,157 -0.11(-1.20%)
Aug 30, 2023 8.859 9.062 8.801 8.897 331,577 +0.06(+0.66%)
Aug 29, 2023 8.646 8.839 8.501 8.839 212,895 +0.21(+2.47%)
Aug 28, 2023 8.530 8.694 8.530 8.627 330,408 +0.13(+1.48%)
Aug 25, 2023 8.230 8.520 8.230 8.501 295,022 +0.31(+3.78%)
Aug 24, 2023 8.249 8.424 8.095 8.191 372,071 -0.18(-2.19%)
Aug 23, 2023 8.627 8.627 8.336 8.375 401,497 -0.24(-2.81%)
Aug 22, 2023 8.685 8.685 8.453 8.617 538,147 -0.02(-0.22%)
Aug 21, 2023 8.414 8.656 8.259 8.636 466,720 +0.18(+2.17%)
Aug 18, 2023 8.143 8.472 8.114 8.453 546,787 +0.27(+3.31%)
Aug 17, 2023 8.027 8.211 8.008 8.182 461,687 +0.16(+2.05%)
Aug 16, 2023 8.066 8.327 8.017 8.017 476,024 -0.04(-0.48%)
Aug 15, 2023 7.911 8.143 7.650 8.056 885,346 +0.19(+2.46%)
Aug 14, 2023 7.659 7.901 7.456 7.863 1,152,884 +0.17(+2.26%)
Aug 11, 2023 7.659 7.737 7.582 7.689 560,428 +0.01(+0.13%)
Aug 10, 2023 7.882 7.921 7.568 7.679 541,273 -0.21(-2.70%)
Aug 09, 2023 7.882 7.896 7.659 7.892 564,322 +0.01(+0.12%)
Aug 08, 2023 7.892 7.930 7.630 7.882 674,012 -0.05(-0.61%)
Aug 07, 2023 8.946 9.004 7.863 7.930 904,787 -0.95(-10.68%)
Aug 04, 2023 7.679 9.323 7.263 8.878 2,006,979 +0.79(+9.81%)
Aug 03, 2023 8.278 8.327 8.027 8.085 994,987 -0.20(-2.45%)
Aug 02, 2023 8.356 8.511 8.264 8.288 651,729 -0.18(-2.17%)
Aug 01, 2023 8.559 8.636 8.443 8.472 415,126 -0.14(-1.57%)
Jul 31, 2023 8.588 8.718 8.573 8.607 492,674 +0.06(+0.68%)
Jul 28, 2023 8.472 8.598 8.385 8.549 560,734 +0.16(+1.96%)
Jul 27, 2023 8.588 8.627 8.385 8.385 462,498 -0.15(-1.70%)
Jul 26, 2023 8.220 8.535 8.220 8.530 502,799 +0.31(+3.76%)
Jul 25, 2023 8.269 8.433 8.201 8.220 715,430 -0.09(-1.05%)
Jul 24, 2023 8.027 8.317 7.950 8.307 1,151,510 +0.27(+3.37%)
Jul 21, 2023 8.220 8.220 7.969 8.037 597,782 -0.12(-1.42%)
Jul 20, 2023 8.211 8.399 7.988 8.153 925,828 -0.45(-5.28%)
Jul 19, 2023 8.897 8.936 8.506 8.607 651,036 -0.25(-2.84%)
Jul 18, 2023 8.830 9.023 8.728 8.859 572,485 +0.04(+0.44%)
Jul 17, 2023 8.685 8.907 8.612 8.820 399,830 +0.11(+1.22%)
Jul 14, 2023 8.878 8.878 8.462 8.714 513,607 -0.15(-1.74%)
Jul 13, 2023 8.975 9.105 8.825 8.868 452,409 +0.02(+0.22%)
Jul 12, 2023 8.714 8.878 8.694 8.849 590,582 +0.25(+2.92%)
Jul 11, 2023 8.453 8.656 8.453 8.598 382,378 +0.18(+2.18%)
Jul 10, 2023 8.482 8.670 8.336 8.414 467,720 -0.07(-0.80%)
Jul 07, 2023 8.259 8.602 8.172 8.482 645,596 +0.25(+3.06%)
Jul 06, 2023 8.114 8.303 7.930 8.230 563,825 +0.04(+0.47%)
Jul 05, 2023 7.988 8.206 7.892 8.191 697,751 +0.17(+2.17%)
Jul 03, 2023 7.785 8.095 7.785 8.017 514,641 +0.21(+2.73%)
Jun 30, 2023 7.534 7.805 7.476 7.805 836,653 +0.26(+3.46%)
Jun 29, 2023 7.234 7.616 7.128 7.543 960,835 +0.31(+4.28%)
Jun 28, 2023 7.398 7.418 7.147 7.234 832,877 -0.15(-1.97%)
Jun 27, 2023 7.592 7.650 7.360 7.379 1,055,459 -0.21(-2.74%)
Jun 26, 2023 7.750 7.894 7.587 7.587 885,295 -0.15(-1.98%)
Jun 23, 2023 7.884 8.056 7.683 7.740 771,657 -0.20(-2.53%)
Jun 22, 2023 8.181 8.181 7.884 7.941 1,232,136 -0.20(-2.47%)
Jun 21, 2023 8.358 8.358 8.104 8.143 605,855 -0.26(-3.08%)
Jun 20, 2023 8.746 8.775 8.363 8.401 879,135 -0.38(-4.36%)
Jun 16, 2023 8.679 8.904 8.545 8.784 3,911,362 +0.11(+1.33%)
Jun 15, 2023 8.602 8.746 8.511 8.669 845,409 -0.07(-0.82%)
May 08, 2023 8.698 8.770 8.162 8.741 1,270,215 +0.02(+0.22%)
May 05, 2023 8.717 8.866 8.023 8.722 1,049,088 -0.34(-3.75%)
May 04, 2023 9.187 9.283 8.842 9.062 670,423 -0.13(-1.46%)
May 03, 2023 9.081 9.330 9.062 9.196 580,470 +0.09(+0.95%)
May 02, 2023 9.311 9.311 9.010 9.110 590,297 -0.12(-1.30%)
May 01, 2023 9.244 9.493 9.168 9.230 258,657 -0.09(-0.98%)
Apr 28, 2023 9.043 9.321 8.976 9.321 370,197 +0.27(+2.96%)
Apr 27, 2023 8.909 9.062 8.746 9.053 482,274 +0.14(+1.61%)
Apr 26, 2023 8.861 8.918 8.708 8.909 541,639 -0.01(-0.11%)
Apr 25, 2023 9.005 9.062 8.842 8.918 756,361 -0.11(-1.17%)
Apr 24, 2023 8.641 9.033 8.554 9.024 1,047,363 +0.32(+3.63%)
Apr 21, 2023 8.909 8.909 8.650 8.708 400,447 -0.20(-2.26%)
Apr 20, 2023 8.890 9.005 8.823 8.909 502,360 -0.06(-0.64%)
Apr 19, 2023 8.909 9.005 8.751 8.966 506,003 -0.08(-0.85%)
Apr 18, 2023 9.235 9.235 8.918 9.043 358,448 -0.11(-1.15%)
Apr 17, 2023 9.062 9.206 8.990 9.148 232,332 +0.10(+1.06%)
Apr 14, 2023 9.206 9.273 8.928 9.053 249,335 -0.13(-1.46%)
Apr 13, 2023 9.168 9.215 9.057 9.187 326,346 +0.02(+0.21%)
Apr 12, 2023 9.244 9.302 9.072 9.168 245,321 +0.02(+0.21%)
Apr 11, 2023 9.148 9.263 9.062 9.148 228,389 +0.08(+0.84%)
Apr 10, 2023 8.899 9.187 8.899 9.072 337,530 +0.19(+2.16%)
Apr 06, 2023 8.880 8.880 8.851 8.880 249,224 +0.02(+0.22%)
Apr 05, 2023 8.957 8.957 8.736 8.861 402,102 -0.05(-0.54%)
Apr 04, 2023 9.235 9.378 8.880 8.909 300,982 -0.38(-4.12%)
Apr 03, 2023 9.359 9.560 9.254 9.292 314,275 -0.07(-0.77%)
Mar 31, 2023 9.321 9.388 9.244 9.364 351,857 +0.12(+1.30%)
Mar 30, 2023 9.359 9.455 9.158 9.244 307,291 -0.07(-0.72%)
Mar 29, 2023 9.235 9.407 9.168 9.311 280,464 +0.12(+1.36%)
Mar 28, 2023 9.196 9.330 9.139 9.187 248,535 +0.03(+0.37%)
Mar 27, 2023 9.153 9.220 9.068 9.153 183,300 +0.06(+0.63%)
Mar 24, 2023 8.887 9.151 8.878 9.096 285,017 +0.10(+1.16%)
Mar 23, 2023 9.296 9.296 8.906 8.992 363,001 -0.15(-1.66%)
Mar 22, 2023 9.381 9.467 9.144 9.144 191,826 -0.24(-2.53%)
Mar 21, 2023 9.495 9.543 9.362 9.381 308,342 +0.17(+1.86%)
Mar 20, 2023 9.125 9.362 9.115 9.210 343,926 +0.14(+1.57%)
Mar 17, 2023 9.201 9.277 9.058 9.068 916,428 -0.24(-2.55%)
Mar 16, 2023 9.267 9.419 8.973 9.305 304,589 -0.05(-0.51%)
Mar 15, 2023 9.476 9.476 9.191 9.353 444,106 -0.29(-3.05%)
Mar 14, 2023 9.809 9.971 9.581 9.647 274,129 +0.02(+0.20%)
Mar 13, 2023 9.914 9.914 9.543 9.628 470,537 -0.30(-3.06%)
Mar 10, 2023 10.09 10.15 9.871 9.933 405,413 -0.18(-1.79%)
Mar 09, 2023 10.18 10.34 10.10 10.11 411,147 -0.08(-0.75%)
Mar 08, 2023 9.980 10.25 9.961 10.19 491,344 +0.19(+1.90%)
Mar 07, 2023 10.04 10.07 9.942 9.999 516,596 -0.06(-0.57%)
Mar 06, 2023 10.46 10.48 10.04 10.06 465,973 -0.46(-4.34%)
Mar 03, 2023 10.31 10.64 10.27 10.51 376,713 +0.21(+2.03%)
Mar 02, 2023 10.26 10.38 10.11 10.30 287,275 +0.03(+0.28%)
Mar 01, 2023 10.27 10.47 10.22 10.27 470,226 +0.03(+0.28%)
Feb 28, 2023 10.08 10.32 9.762 10.25 803,562 +0.07(+0.65%)
Feb 27, 2023 10.26 10.39 10.15 10.18 346,750 -0.02(-0.19%)
Feb 24, 2023 10.27 10.46 10.11 10.20 601,891 -0.22(-2.10%)
Feb 23, 2023 10.37 10.60 10.30 10.42 263,849 +0.10(+1.01%)
Feb 22, 2023 10.44 10.61 10.27 10.31 432,229 -0.10(-0.91%)
Feb 21, 2023 10.56 10.65 10.33 10.41 446,722 -0.35(-3.27%)
Feb 17, 2023 10.70 11.18 10.59 10.76 468,701 -0.12(-1.14%)
Feb 16, 2023 10.80 11.09 10.57 10.88 486,173 -0.14(-1.29%)
Feb 15, 2023 11.01 11.10 10.79 11.03 448,488 -0.01(-0.09%)
Feb 14, 2023 11.04 11.19 10.86 11.04 326,097 -0.10(-0.85%)
Feb 13, 2023 10.75 11.15 10.69 11.13 371,518 +0.38(+3.54%)
Feb 10, 2023 11.23 11.62 10.03 10.75 1,010,472 -1.00(-8.50%)
Feb 09, 2023 11.92 11.99 11.71 11.75 266,785 -0.10(-0.88%)
Feb 08, 2023 11.86 12.13 11.77 11.85 556,049 -0.24(-1.97%)
Feb 07, 2023 12.11 12.32 11.83 12.09 575,555 +0.00(+0.00%)
Feb 06, 2023 12.24 12.31 11.98 12.09 444,751 -0.20(-1.62%)
Feb 03, 2023 12.24 12.59 12.18 12.29 409,555 +0.05(+0.39%)
Feb 02, 2023 12.18 12.48 11.95 12.24 678,529 +0.05(+0.39%)
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.