Mercer Intl Inc (NQ: MERC )

10.88 USD -0.09 (-0.82%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 11.01 11.29 10.91 10.97 198,024 -0.05(-0.45%)
Jan 26, 2022 11.35 11.42 11.01 11.02 165,888 -0.31(-2.74%)
Jan 25, 2022 11.41 11.47 11.07 11.33 161,719 -0.15(-1.31%)
Jan 24, 2022 11.12 11.50 10.94 11.48 187,505 +0.05(+0.44%)
Jan 21, 2022 11.69 11.81 11.27 11.43 198,689 -0.27(-2.31%)
Jan 20, 2022 11.88 12.00 11.65 11.70 175,290 -0.18(-1.52%)
Jan 19, 2022 12.08 12.09 11.86 11.88 82,508 -0.15(-1.25%)
Jan 18, 2022 12.48 12.50 12.00 12.03 109,669 -0.47(-3.76%)
Jan 14, 2022 12.50 0 +0.15(+1.21%)
Jan 13, 2022 12.39 12.63 12.30 12.35 165,094 +0.05(+0.41%)
Jan 12, 2022 11.85 12.35 11.85 12.30 205,735 +0.45(+3.80%)
Jan 11, 2022 12.47 12.47 11.82 11.85 100,963 +0.08(+0.68%)
Jan 10, 2022 11.83 12.03 11.50 11.77 311,621 -0.32(-2.65%)
Jan 07, 2022 12.05 12.17 12.00 12.09 297,428 +0.08(+0.67%)
Jan 06, 2022 11.95 12.22 11.81 12.01 138,283 -0.02(-0.17%)
Jan 05, 2022 12.32 12.47 11.96 12.03 287,378 -0.22(-1.80%)
Jan 04, 2022 12.20 12.31 12.09 12.25 406,521 +0.14(+1.16%)
Jan 03, 2022 11.95 12.16 11.88 12.11 311,494 +0.12(+1.00%)
Dec 31, 2021 11.88 12.01 11.74 11.99 427,185 +0.16(+1.35%)
Dec 30, 2021 11.74 11.91 11.54 11.83 85,208 +0.14(+1.20%)
Dec 29, 2021 11.59 11.82 11.59 11.69 561,880 +0.14(+1.21%)
Dec 28, 2021 11.73 11.81 11.53 11.55 554,779 -0.21(-1.79%)
Dec 27, 2021 11.52 11.77 11.44 11.76 114,100 +0.27(+2.35%)
Dec 23, 2021 11.28 11.63 11.26 11.49 345,622 +0.21(+1.86%)
Dec 22, 2021 11.11 11.36 10.95 11.28 144,780 +0.15(+1.35%)
Dec 21, 2021 10.95 11.18 10.95 11.13 120,905 +0.26(+2.39%)
Dec 20, 2021 11.28 11.32 10.82 10.87 397,409 -0.57(-4.98%)
Dec 17, 2021 11.22 11.60 11.05 11.44 1,405,414 +0.24(+2.14%)
Dec 16, 2021 11.39 11.45 11.14 11.20 201,566 -0.09(-0.80%)
Dec 15, 2021 11.10 11.30 10.87 11.29 282,812 +0.12(+1.07%)
Dec 14, 2021 11.17 11.51 11.00 11.17 289,429 -0.32(-2.79%)
Dec 13, 2021 11.59 11.71 11.39 11.49 175,248 -0.12(-1.03%)
Dec 10, 2021 11.75 11.92 11.49 11.61 536,333 -0.11(-0.94%)
Dec 09, 2021 11.70 11.77 11.52 11.72 145,406 -0.07(-0.59%)
Dec 08, 2021 11.96 12.16 11.75 11.79 177,928 -0.08(-0.67%)
Dec 07, 2021 11.80 12.00 11.80 11.87 250,525 +0.14(+1.19%)
Dec 06, 2021 11.52 11.87 11.49 11.73 270,305 +0.37(+3.26%)
Dec 03, 2021 11.35 11.40 11.01 11.36 247,210 +0.08(+0.71%)
Dec 02, 2021 11.00 11.28 10.87 11.28 230,302 +0.42(+3.87%)
Dec 01, 2021 11.01 11.29 10.83 10.86 194,159 +0.16(+1.50%)
Nov 30, 2021 10.99 11.18 10.62 10.70 265,977 -0.48(-4.29%)
Nov 29, 2021 11.20 11.34 11.06 11.18 217,796 +0.04(+0.36%)
Nov 26, 2021 11.05 11.19 10.64 11.14 127,460 -0.01(-0.09%)
Nov 24, 2021 11.20 11.34 11.13 11.15 86,817 -0.03(-0.27%)
Nov 23, 2021 10.95 11.21 10.94 11.18 168,508 +0.25(+2.29%)
Nov 22, 2021 10.78 11.02 10.74 10.93 170,238 +0.16(+1.49%)
Nov 19, 2021 11.01 11.10 10.76 10.77 168,029 -0.33(-2.97%)
Nov 18, 2021 11.18 11.13 11.05 11.10 206,116 -0.11(-0.98%)
Nov 17, 2021 11.00 11.27 10.77 11.21 213,384 +0.17(+1.54%)
Nov 16, 2021 10.79 11.08 10.73 11.04 161,581 +0.18(+1.66%)
Nov 15, 2021 11.14 11.14 10.74 10.86 254,785 -0.04(-0.37%)
Nov 12, 2021 11.18 11.32 10.88 10.90 116,271 -0.28(-2.50%)
Nov 11, 2021 11.21 11.32 11.10 11.18 170,283 -0.04(-0.36%)
Nov 10, 2021 11.34 11.22 175,587 -0.07(-0.62%)
Nov 09, 2021 10.86 11.30 10.60 11.29 500,295 +0.75(+7.12%)
Nov 08, 2021 10.33 10.56 10.25 10.54 564,081 +0.14(+1.35%)
Nov 05, 2021 10.51 10.71 10.36 10.40 364,329 -0.02(-0.19%)
Nov 04, 2021 10.68 10.68 10.20 10.42 480,942 -0.23(-2.16%)
Nov 03, 2021 10.63 10.89 10.60 10.65 298,454 +0.08(+0.76%)
Nov 02, 2021 10.69 10.69 10.35 10.57 646,582 -0.18(-1.67%)
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.