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 )

6.590 -0.230 (-3.37%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 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 (%)
Dec 24, 2024 6.700 6.870 6.590 6.820 168,203 +0.11(+1.64%)
Dec 23, 2024 6.210 6.740 6.210 6.710 491,635 +0.50(+8.05%)
Dec 20, 2024 6.100 6.320 6.100 6.210 782,018 +0.14(+2.39%)
Dec 19, 2024 6.070 6.240 5.985 6.065 541,596 +0.07(+1.08%)
Dec 18, 2024 6.460 6.540 5.970 6.000 655,680 -0.49(-7.55%)
Dec 17, 2024 6.470 6.525 6.410 6.490 335,190 -0.02(-0.31%)
Dec 16, 2024 6.450 6.645 6.425 6.510 246,360 +0.08(+1.24%)
Dec 13, 2024 6.710 6.710 6.375 6.430 407,447 -0.31(-4.60%)
Dec 12, 2024 6.750 6.820 6.660 6.740 177,468 +0.01(+0.15%)
Dec 11, 2024 6.700 6.800 6.560 6.730 276,341 +0.05(+0.75%)
Dec 10, 2024 6.820 6.880 6.500 6.680 349,250 -0.13(-1.91%)
Dec 09, 2024 6.420 6.880 6.420 6.810 357,557 +0.42(+6.57%)
Dec 06, 2024 6.320 6.400 6.130 6.390 416,546 +0.13(+2.08%)
Dec 05, 2024 6.180 6.330 6.100 6.260 499,058 +0.12(+1.95%)
Dec 04, 2024 6.060 6.150 6.000 6.140 333,923 +0.08(+1.32%)
Dec 03, 2024 6.090 6.110 5.950 6.060 206,610 +0.00(+0.00%)
Dec 02, 2024 6.170 6.190 6.060 6.060 285,500 -0.11(-1.78%)
Nov 29, 2024 6.240 6.250 6.145 6.170 105,639 -0.04(-0.64%)
Nov 27, 2024 6.160 6.350 6.160 6.210 228,121 +0.07(+1.14%)
Nov 26, 2024 6.440 6.440 6.115 6.140 368,713 -0.28(-4.36%)
Nov 25, 2024 6.440 6.600 6.420 6.420 265,668 +0.02(+0.31%)
Nov 22, 2024 6.360 6.500 6.350 6.400 269,277 +0.04(+0.63%)
Nov 21, 2024 6.280 6.410 6.230 6.360 263,777 +0.08(+1.27%)
Nov 20, 2024 6.220 6.390 6.140 6.280 252,870 +0.05(+0.80%)
Nov 19, 2024 6.220 6.270 6.090 6.230 232,435 -0.04(-0.64%)
Nov 18, 2024 6.240 6.350 6.210 6.270 253,868 +0.07(+1.13%)
Nov 15, 2024 6.390 6.390 6.160 6.200 211,890 -0.15(-2.36%)
Nov 14, 2024 6.510 6.520 6.340 6.350 241,008 -0.10(-1.55%)
Nov 13, 2024 6.450 6.590 6.380 6.450 275,240 +0.07(+1.10%)
Nov 12, 2024 6.400 6.480 6.310 6.380 243,979 -0.12(-1.85%)
Nov 11, 2024 6.640 6.700 6.440 6.500 303,769 -0.09(-1.37%)
Nov 08, 2024 6.790 6.790 6.525 6.590 285,052 -0.20(-2.95%)
Nov 07, 2024 6.820 7.015 6.785 6.790 265,678 -0.03(-0.44%)
Nov 06, 2024 6.560 6.820 6.560 6.820 450,496 +0.52(+8.25%)
Nov 05, 2024 6.280 6.520 6.280 6.300 546,543 -0.01(-0.16%)
Nov 04, 2024 6.420 6.550 6.145 6.310 417,168 -0.13(-2.02%)
Nov 01, 2024 6.600 6.750 6.250 6.440 672,553 -0.08(-1.23%)
Oct 31, 2024 6.460 6.590 6.380 6.520 324,622 +0.07(+1.09%)
Oct 30, 2024 6.580 6.750 6.440 6.450 274,895 -0.14(-2.12%)
Oct 29, 2024 6.710 6.710 6.550 6.590 345,663 -0.14(-2.08%)
Oct 28, 2024 6.550 6.860 6.540 6.730 433,783 +0.20(+3.06%)
Oct 25, 2024 6.420 6.598 6.410 6.530 251,527 +0.15(+2.27%)
Oct 24, 2024 6.120 6.460 6.060 6.385 345,728 +0.27(+4.50%)
Oct 23, 2024 6.160 6.215 6.100 6.110 427,262 -0.06(-0.97%)
Oct 22, 2024 6.220 6.350 6.140 6.170 477,589 -0.11(-1.75%)
Oct 21, 2024 6.600 6.640 6.250 6.280 791,385 -0.42(-6.27%)
Oct 18, 2024 6.690 6.865 6.550 6.700 399,603 -0.03(-0.45%)
Oct 17, 2024 6.930 6.950 6.440 6.730 488,782 -0.28(-3.99%)
Oct 16, 2024 7.120 7.220 6.980 7.010 372,520 -0.05(-0.71%)
Oct 15, 2024 7.020 7.150 7.010 7.060 301,297 +0.01(+0.14%)
Oct 14, 2024 7.380 7.400 7.010 7.050 451,071 -0.33(-4.47%)
Oct 11, 2024 7.070 7.395 7.000 7.380 549,833 +0.31(+4.38%)
Oct 10, 2024 7.020 7.150 6.970 7.070 454,212 +0.03(+0.43%)
Oct 09, 2024 7.070 7.160 6.990 7.040 434,066 -0.02(-0.28%)
Oct 08, 2024 7.240 7.270 6.950 7.060 541,565 -0.22(-3.02%)
Oct 07, 2024 7.090 7.285 6.970 7.280 367,404 +0.17(+2.39%)
Oct 04, 2024 7.090 7.340 7.090 7.110 615,326 +0.11(+1.57%)
Oct 03, 2024 6.890 7.115 6.710 7.000 537,757 +0.05(+0.72%)
Oct 02, 2024 6.860 6.995 6.720 6.950 700,460 +0.06(+0.87%)
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.