Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercer Intl Inc (NQ: MERC )

8.130 +0.040 (+0.49%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	8.000	8.240	7.860	8.090	167,359	+0.08(+1.00%)
Jul 18, 2024	8.300	8.380	7.995	8.010	725,249	-0.36(-4.30%)
Jul 17, 2024	8.290	8.490	8.230	8.370	193,061	+0.06(+0.72%)
Jul 16, 2024	8.250	8.410	8.190	8.310	141,360	+0.16(+1.96%)
Jul 15, 2024	8.480	8.520	8.070	8.150	239,940	-0.33(-3.89%)
Jul 12, 2024	8.400	8.500	8.300	8.480	228,276	+0.10(+1.19%)
Jul 11, 2024	8.450	8.570	8.310	8.380	221,672	+0.10(+1.21%)
Jul 10, 2024	8.040	8.300	8.040	8.280	164,220	+0.18(+2.22%)
Jul 09, 2024	8.300	8.340	8.100	8.100	272,164	-0.19(-2.29%)
Jul 08, 2024	8.140	8.305	8.125	8.290	241,181	+0.16(+1.97%)
Jul 05, 2024	8.240	8.240	8.060	8.130	201,785	-0.17(-2.05%)
Jul 03, 2024	8.280	8.330	8.160	8.300	94,501	+0.08(+0.97%)
Jul 02, 2024	8.060	8.300	8.060	8.220	233,556	+0.18(+2.24%)
Jul 01, 2024	8.530	8.580	8.010	8.040	199,507	-0.50(-5.85%)
Jun 28, 2024	8.750	8.790	8.400	8.540	237,533	-0.14(-1.61%)
Jun 27, 2024	8.260	8.690	8.180	8.680	169,343	+0.38(+4.58%)
Jun 26, 2024	8.450	8.465	8.170	8.300	319,925	-0.23(-2.75%)
Jun 25, 2024	8.604	8.664	8.416	8.535	290,011	-0.04(-0.46%)
Jun 24, 2024	8.624	8.743	8.565	8.575	341,427	+0.02(+0.23%)
Jun 21, 2024	8.585	8.674	8.485	8.555	738,581	-0.02(-0.23%)
Jun 20, 2024	8.485	8.674	8.436	8.575	173,052	+0.08(+0.93%)
Jun 18, 2024	8.416	8.525	8.267	8.495	423,356	+0.05(+0.59%)
Jun 17, 2024	8.357	8.456	8.173	8.446	138,549	+0.10(+1.19%)
Jun 14, 2024	8.476	8.505	8.282	8.347	382,127	-0.20(-2.32%)
Jun 13, 2024	8.446	8.594	8.347	8.545	153,518	+0.01(+0.12%)
Jun 12, 2024	8.872	9.011	8.500	8.535	223,732	-0.11(-1.26%)
Jun 11, 2024	8.684	8.773	8.535	8.644	400,758	-0.14(-1.58%)
Jun 10, 2024	8.733	8.872	8.545	8.783	167,565	-0.06(-0.67%)
Jun 07, 2024	9.120	9.199	8.842	8.842	121,389	-0.40(-4.29%)
Jun 06, 2024	9.150	9.348	9.031	9.239	243,931	+0.08(+0.87%)
Jun 05, 2024	9.219	9.328	9.090	9.160	121,941	-0.03(-0.32%)
Jun 04, 2024	9.140	9.264	8.932	9.189	195,276	+0.01(+0.11%)
Jun 03, 2024	9.417	9.516	9.120	9.179	186,776	-0.24(-2.53%)
May 31, 2024	9.417	9.477	9.328	9.417	169,174	+0.00(+0.00%)
May 30, 2024	9.467	9.695	9.378	9.417	147,113	-0.04(-0.42%)
May 29, 2024	9.705	9.764	9.427	9.457	157,396	-0.33(-3.34%)
May 28, 2024	10.03	10.12	9.754	9.784	220,706	-0.22(-2.18%)
May 24, 2024	9.655	10.03	9.566	10.00	152,518	+0.40(+4.13%)
May 23, 2024	9.566	9.705	9.388	9.606	266,487	+0.05(+0.52%)
May 22, 2024	9.804	9.913	9.536	9.556	209,817	-0.32(-3.21%)
May 21, 2024	9.447	9.913	9.179	9.873	200,274	+0.35(+3.64%)
May 20, 2024	10.10	10.14	9.497	9.526	311,745	-0.57(-5.60%)
May 17, 2024	10.31	10.31	10.06	10.09	188,406	-0.17(-1.64%)
May 16, 2024	10.29	10.34	10.13	10.26	246,713	-0.07(-0.67%)
May 15, 2024	10.33	10.48	10.10	10.33	311,935	+0.01(+0.10%)
May 14, 2024	10.83	11.07	10.29	10.32	189,453	-0.49(-4.50%)
May 13, 2024	10.49	10.93	10.38	10.81	415,565	+0.39(+3.71%)
May 10, 2024	10.76	11.10	10.13	10.42	367,053	-0.30(-2.78%)
May 09, 2024	10.68	10.72	10.22	10.72	187,153	+0.04(+0.37%)
May 08, 2024	10.40	10.76	10.40	10.68	216,748	+0.27(+2.57%)
May 07, 2024	10.81	10.81	10.37	10.41	178,202	-0.32(-2.96%)
May 06, 2024	10.51	10.79	10.51	10.73	183,461	+0.22(+2.07%)
May 03, 2024	10.55	10.74	10.37	10.51	161,184	+0.09(+0.86%)
May 02, 2024	10.24	10.48	10.20	10.42	145,435	+0.27(+2.64%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mercer Intl Inc (NQ: MERC )

Historical Prices