Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer International Inc. - Common Stock (NQ: MERC )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 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 (%)
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%)
Dec 02, 2024 6.099 6.118 5.990 5.990 288,837 -0.11(-1.78%)
Nov 29, 2024 6.168 6.178 6.074 6.099 106,874 -0.04(-0.64%)
Nov 27, 2024 6.089 6.277 6.089 6.138 230,788 +0.07(+1.14%)
Nov 26, 2024 6.366 6.366 6.044 6.069 373,023 -0.28(-4.36%)
Nov 25, 2024 6.366 6.524 6.346 6.346 268,774 +0.02(+0.31%)
Nov 22, 2024 6.287 6.425 6.277 6.326 272,425 +0.04(+0.63%)
Nov 21, 2024 6.207 6.336 6.158 6.287 266,860 +0.08(+1.27%)
Nov 20, 2024 6.148 6.316 6.069 6.207 255,826 +0.05(+0.80%)
Nov 19, 2024 6.148 6.198 6.020 6.158 235,152 -0.04(-0.64%)
Nov 18, 2024 6.168 6.277 6.138 6.198 256,836 +0.07(+1.13%)
Nov 15, 2024 6.316 6.316 6.089 6.128 214,367 -0.15(-2.36%)
Nov 14, 2024 6.435 6.445 6.267 6.277 243,825 -0.10(-1.55%)
Nov 13, 2024 6.375 6.514 6.306 6.375 278,457 +0.07(+1.10%)
Nov 12, 2024 6.326 6.405 6.237 6.306 246,831 -0.12(-1.85%)
Nov 11, 2024 6.563 6.623 6.366 6.425 307,320 -0.09(-1.37%)
Nov 08, 2024 6.712 6.712 6.450 6.514 288,384 -0.20(-2.95%)
Nov 07, 2024 6.741 6.934 6.707 6.712 268,784 -0.03(-0.44%)
Nov 06, 2024 6.484 6.741 6.484 6.741 455,762 +0.51(+8.25%)
Nov 05, 2024 6.207 6.445 6.207 6.227 552,932 -0.01(-0.16%)
Nov 04, 2024 6.346 6.474 6.074 6.237 422,045 -0.13(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.