Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.54 10.54 10.39 10.44 379,791 -0.06(-0.61%)
Aug 30, 2021 10.65 10.65 10.43 10.51 152,109 -0.25(-2.30%)
Aug 27, 2021 10.44 10.78 10.43 10.76 172,618 +0.34(+3.26%)
Aug 26, 2021 10.62 10.66 10.40 10.42 236,273 -0.17(-1.65%)
Aug 25, 2021 10.42 10.66 10.32 10.59 93,044 +0.25(+2.40%)
Aug 24, 2021 10.20 10.39 10.20 10.34 204,129 +0.15(+1.44%)
Aug 23, 2021 10.30 10.42 10.19 10.20 202,978 -0.13(-1.24%)
Aug 20, 2021 10.10 10.35 9.981 10.32 500,437 +0.21(+2.09%)
Aug 19, 2021 9.820 10.14 9.712 10.11 319,344 +0.15(+1.47%)
Aug 18, 2021 10.12 10.26 9.939 9.967 145,251 -0.16(-1.54%)
Aug 17, 2021 10.24 10.31 10.10 10.12 165,238 -0.22(-2.13%)
Aug 16, 2021 10.37 10.49 10.14 10.34 236,631 -0.12(-1.14%)
Aug 13, 2021 10.66 10.66 10.40 10.46 644,588 -0.17(-1.55%)
Aug 12, 2021 10.96 10.96 10.44 10.63 133,331 -0.05(-0.43%)
Aug 11, 2021 10.78 10.79 10.55 10.67 109,625 -0.07(-0.68%)
Aug 10, 2021 10.53 10.77 10.45 10.75 125,734 +0.17(+1.65%)
Aug 09, 2021 10.58 10.67 10.36 10.57 278,642 -0.05(-0.43%)
Aug 06, 2021 10.72 10.77 10.51 10.62 92,545 +0.14(+1.31%)
Aug 05, 2021 10.66 10.74 10.46 10.48 371,801 -0.16(-1.47%)
Aug 04, 2021 10.80 10.89 10.55 10.64 180,398 -0.17(-1.61%)
Aug 03, 2021 10.83 11.03 10.50 10.81 333,108 +0.26(+2.44%)
Aug 02, 2021 10.68 11.15 10.54 10.55 313,269 -0.12(-1.12%)
Jul 30, 2021 10.86 10.92 10.21 10.67 339,007 -0.26(-2.35%)
Jul 29, 2021 10.82 11.06 10.69 10.93 364,488 +0.22(+2.06%)
Jul 28, 2021 10.64 10.80 10.51 10.71 288,535 +0.13(+1.21%)
Jul 27, 2021 10.55 10.68 10.40 10.58 206,066 -0.06(-0.52%)
Jul 26, 2021 10.51 10.68 10.51 10.64 133,920 +0.13(+1.22%)
Jul 23, 2021 10.58 10.94 10.40 10.51 132,653 +0.06(+0.61%)
Jul 22, 2021 10.79 10.72 10.44 10.44 97,043 -0.28(-2.57%)
Jul 21, 2021 10.60 11.05 10.60 10.72 191,950 +0.21(+2.01%)
Jul 20, 2021 10.34 10.77 10.22 10.51 242,707 +0.22(+2.14%)
Jul 19, 2021 10.36 10.48 10.04 10.29 272,346 -0.42(-3.94%)
Jul 16, 2021 11.24 11.24 10.70 10.71 334,097 -0.49(-4.34%)
Jul 15, 2021 11.16 11.26 11.01 11.20 258,143 -0.05(-0.41%)
Jul 14, 2021 11.15 11.55 11.11 11.24 120,607 +0.15(+1.32%)
Jul 13, 2021 11.11 11.37 10.89 11.10 202,632 -0.11(-0.98%)
Jul 12, 2021 11.07 11.32 11.07 11.21 211,910 +0.05(+0.49%)
Jul 09, 2021 10.86 11.22 10.72 11.15 188,846 +0.19(+1.76%)
Jul 08, 2021 11.01 11.22 10.76 10.96 217,461 -0.17(-1.57%)
Jul 07, 2021 11.08 11.38 11.01 11.13 202,339 +0.05(+0.50%)
Jul 06, 2021 11.42 11.42 11.08 11.08 241,614 -0.39(-3.44%)
Jul 02, 2021 11.60 11.65 11.41 11.47 137,139 -0.17(-1.42%)
Jul 01, 2021 11.69 11.79 11.58 11.64 184,045 -0.06(-0.55%)
Jun 30, 2021 11.57 11.78 11.47 11.70 140,075 +0.23(+2.00%)
Jun 29, 2021 11.33 11.57 11.32 11.47 174,204 +0.08(+0.68%)
Jun 28, 2021 11.66 11.68 11.30 11.39 268,022 -0.31(-2.65%)
Jun 25, 2021 11.66 11.87 11.47 11.70 357,281 +0.05(+0.39%)
Jun 24, 2021 11.38 11.68 11.34 11.66 264,541 +0.29(+2.57%)
Jun 23, 2021 11.44 11.68 11.35 11.37 325,212 -0.03(-0.24%)
Jun 22, 2021 11.53 11.71 11.24 11.39 182,313 -0.11(-0.95%)
Jun 21, 2021 11.37 11.59 11.28 11.50 240,008 +0.25(+2.19%)
Jun 18, 2021 11.55 11.64 11.19 11.26 395,090 -0.47(-4.05%)
Jun 17, 2021 12.01 12.18 11.63 11.73 160,186 -0.37(-3.09%)
Jun 16, 2021 12.34 12.48 12.01 12.11 200,028 -0.32(-2.57%)
Jun 15, 2021 12.26 12.43 12.12 12.43 128,481 +0.10(+0.82%)
Jun 14, 2021 12.72 12.84 12.27 12.33 461,463 -0.21(-1.68%)
Jun 11, 2021 12.37 12.66 12.37 12.54 169,543 +0.22(+1.78%)
Jun 10, 2021 12.45 12.65 12.32 12.32 232,319 -0.21(-1.68%)
Jun 09, 2021 12.19 12.54 12.09 12.53 333,041 +0.32(+2.62%)
Jun 08, 2021 12.25 12.40 12.19 12.21 212,127 -0.05(-0.37%)
Jun 07, 2021 12.57 12.76 12.22 12.25 212,703 -0.28(-2.26%)
Jun 04, 2021 12.79 12.82 12.47 12.54 118,563 -0.26(-2.07%)
Jun 03, 2021 13.08 13.08 12.71 12.80 165,974 -0.34(-2.57%)
Jun 02, 2021 13.30 13.34 13.03 13.14 173,219 -0.19(-1.44%)
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.