Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mercer Intl Inc
(NQ:
MERC
)
6.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
6.860
6.995
6.720
6.950
700,460
+0.06(+0.87%)
Oct 01, 2024
6.800
6.980
6.690
6.890
522,996
+0.12(+1.77%)
Sep 30, 2024
6.600
6.800
6.550
6.770
675,022
+0.14(+2.11%)
Sep 27, 2024
6.420
6.680
6.355
6.630
423,366
+0.28(+4.41%)
Sep 26, 2024
6.310
6.360
6.210
6.350
402,876
+0.12(+1.93%)
Sep 25, 2024
6.320
6.320
6.165
6.230
418,279
-0.18(-2.81%)
Sep 24, 2024
6.410
6.525
6.360
6.410
522,722
+0.04(+0.63%)
Sep 23, 2024
6.390
6.520
6.285
6.370
652,981
+0.07(+1.11%)
Sep 20, 2024
6.380
6.500
6.210
6.300
8,704,657
-0.14(-2.17%)
Sep 19, 2024
6.540
6.640
6.295
6.440
784,679
+0.05(+0.78%)
Sep 18, 2024
6.430
6.680
6.320
6.390
741,689
-0.05(-0.78%)
Sep 17, 2024
6.440
6.530
6.260
6.440
1,089,471
+0.06(+0.94%)
Sep 16, 2024
6.700
6.720
6.280
6.380
724,932
-0.36(-5.34%)
Sep 13, 2024
6.480
6.740
6.320
6.740
621,541
+0.33(+5.15%)
Sep 12, 2024
6.200
6.540
6.110
6.410
491,706
+0.28(+4.57%)
Sep 11, 2024
6.040
6.171
5.860
6.130
701,677
-0.00(-0.08%)
Sep 10, 2024
6.440
6.465
6.090
6.135
795,898
-0.29(-4.44%)
Sep 09, 2024
5.590
6.560
5.530
6.420
1,602,715
+0.74(+13.03%)
Sep 06, 2024
5.790
6.070
5.620
5.680
827,627
+0.03(+0.53%)
Sep 05, 2024
5.640
5.719
5.330
5.650
699,358
+0.05(+0.89%)
Sep 04, 2024
5.800
5.880
5.560
5.600
683,203
-0.23(-3.95%)
Sep 03, 2024
5.910
6.170
5.830
5.830
557,494
-0.17(-2.83%)
Aug 30, 2024
5.960
6.040
5.880
6.000
641,319
+0.04(+0.67%)
Aug 29, 2024
5.910
6.050
5.900
5.960
201,235
+0.06(+1.02%)
Aug 28, 2024
6.030
6.090
5.880
5.900
243,687
-0.15(-2.48%)
Aug 27, 2024
6.110
6.130
5.980
6.050
360,099
-0.08(-1.31%)
Aug 26, 2024
6.320
6.365
6.080
6.130
306,852
-0.14(-2.23%)
Aug 23, 2024
6.210
6.445
6.105
6.270
331,600
+0.14(+2.28%)
Aug 22, 2024
6.230
6.340
6.060
6.130
285,991
-0.12(-1.92%)
Aug 21, 2024
6.180
6.370
6.090
6.250
315,371
+0.09(+1.46%)
Aug 20, 2024
6.410
6.430
6.120
6.160
253,483
-0.25(-3.90%)
Aug 19, 2024
6.200
6.440
6.200
6.410
248,934
+0.21(+3.39%)
Aug 16, 2024
6.190
6.280
6.100
6.200
237,048
-0.04(-0.64%)
Aug 15, 2024
6.410
6.480
6.190
6.240
266,867
-0.05(-0.79%)
Aug 14, 2024
6.540
6.550
6.270
6.290
241,636
-0.26(-3.97%)
Aug 13, 2024
6.320
6.690
6.310
6.550
275,774
+0.25(+3.97%)
Aug 12, 2024
6.910
6.925
6.300
6.300
342,073
-0.63(-9.09%)
Aug 09, 2024
6.520
7.350
6.520
6.930
468,320
+0.36(+5.48%)
Aug 08, 2024
6.450
6.630
6.180
6.570
387,043
+0.07(+1.08%)
Aug 07, 2024
6.590
6.690
6.470
6.500
314,035
+0.04(+0.62%)
Aug 06, 2024
6.500
6.695
6.450
6.460
236,170
-0.02(-0.31%)
Aug 05, 2024
6.480
6.600
6.280
6.480
394,847
-0.21(-3.14%)
Aug 02, 2024
7.030
7.030
6.590
6.690
553,018
-0.36(-5.11%)
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
.