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 )

6.540 +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.530 6.620 6.375 6.540 140,362 +0.03(+0.46%)
Feb 13, 2025 6.500 6.590 6.365 6.510 174,267 +0.06(+0.93%)
Feb 12, 2025 6.440 6.470 6.280 6.450 253,345 -0.04(-0.62%)
Feb 11, 2025 6.520 6.520 6.325 6.490 174,247 -0.12(-1.82%)
Feb 10, 2025 6.600 6.630 6.515 6.610 132,200 +0.05(+0.76%)
Feb 07, 2025 6.670 6.670 6.440 6.560 200,279 -0.09(-1.35%)
Feb 06, 2025 6.720 6.790 6.595 6.650 140,078 -0.03(-0.45%)
Feb 05, 2025 6.680 6.690 6.560 6.680 183,727 +0.02(+0.30%)
Feb 04, 2025 6.550 6.700 6.530 6.660 112,650 +0.11(+1.68%)
Feb 03, 2025 6.550 6.705 6.520 6.550 179,893 -0.18(-2.67%)
Jan 31, 2025 6.880 6.890 6.680 6.730 180,754 -0.13(-1.90%)
Jan 30, 2025 6.740 6.880 6.740 6.860 205,029 +0.18(+2.69%)
Jan 29, 2025 6.520 6.790 6.520 6.680 226,375 +0.13(+1.98%)
Jan 28, 2025 6.350 6.550 6.280 6.550 284,790 +0.18(+2.83%)
Jan 27, 2025 6.570 6.660 6.330 6.370 238,455 -0.32(-4.78%)
Jan 24, 2025 6.520 6.740 6.500 6.690 289,624 +0.19(+2.92%)
Jan 23, 2025 6.510 6.600 6.410 6.500 285,778 -0.01(-0.15%)
Jan 22, 2025 6.480 6.545 6.390 6.510 197,668 +0.00(+0.00%)
Jan 21, 2025 6.450 6.550 6.385 6.510 289,879 +0.06(+0.93%)
Jan 17, 2025 6.470 6.610 6.400 6.450 152,597 +0.06(+0.94%)
Jan 16, 2025 6.310 6.395 6.220 6.390 317,332 +0.10(+1.59%)
Jan 15, 2025 6.510 6.610 6.250 6.290 284,139 -0.13(-2.02%)
Jan 14, 2025 6.490 6.510 6.400 6.420 186,399 +0.02(+0.31%)
Jan 13, 2025 6.310 6.450 6.310 6.400 259,832 +0.08(+1.27%)
Jan 10, 2025 6.430 6.430 6.260 6.320 411,245 -0.19(-2.92%)
Jan 08, 2025 6.490 6.555 6.340 6.510 217,291 +0.01(+0.15%)
Jan 07, 2025 6.600 6.610 6.420 6.500 218,020 -0.07(-1.07%)
Jan 06, 2025 6.530 6.720 6.410 6.570 263,820 +0.02(+0.31%)
Jan 03, 2025 6.430 6.565 6.322 6.550 377,708 +0.16(+2.50%)
Jan 02, 2025 6.550 6.680 6.380 6.390 312,003 -0.11(-1.69%)
Dec 31, 2024 6.500 0 +0.02(+0.31%)
Dec 30, 2024 6.500 6.540 6.370 6.480 301,865 +0.00(+0.00%)
Dec 27, 2024 6.530 6.610 6.410 6.480 222,098 -0.10(-1.52%)
Dec 26, 2024 6.860 6.860 6.535 6.580 157,235 -0.24(-3.52%)
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 +0.11(+1.80%)
Dec 19, 2024 6.070 6.240 5.985 6.100 566,831 +0.10(+1.67%)
Dec 18, 2024 6.460 6.540 5.970 6.000 655,680 -0.42(-6.47%)
Dec 17, 2024 6.395 6.450 6.336 6.415 339,108 -0.02(-0.31%)
Dec 16, 2024 6.375 6.568 6.351 6.435 249,240 +0.08(+1.24%)
Dec 13, 2024 6.632 6.632 6.301 6.356 412,210 -0.31(-4.60%)
Dec 12, 2024 6.672 6.741 6.583 6.662 179,542 +0.01(+0.15%)
Dec 11, 2024 6.623 6.721 6.484 6.652 279,571 +0.05(+0.75%)
Dec 10, 2024 6.741 6.800 6.425 6.603 353,333 -0.13(-1.91%)
Dec 09, 2024 6.346 6.800 6.346 6.731 361,737 +0.42(+6.57%)
Dec 06, 2024 6.247 6.326 6.059 6.316 421,416 +0.13(+2.08%)
Dec 05, 2024 6.109 6.257 6.030 6.188 504,892 +0.12(+1.95%)
Dec 04, 2024 5.990 6.079 5.931 6.069 337,827 +0.08(+1.32%)
Dec 03, 2024 6.020 6.039 5.881 5.990 209,025 +0.00(+0.00%)
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.