Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mercer Intl Inc (NQ: MERC )

8.470 +0.290 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 8.210 8.470 8.120 8.470 278,545 +0.29(+3.55%)
Feb 21, 2024 8.210 8.400 8.120 8.180 382,041 -0.09(-1.09%)
Feb 20, 2024 8.250 8.595 8.140 8.270 422,770 -0.11(-1.31%)
Feb 16, 2024 7.400 8.400 7.010 8.380 978,036 +0.58(+7.44%)
Feb 15, 2024 7.670 7.900 7.670 7.800 501,850 +0.12(+1.56%)
Feb 14, 2024 7.630 7.700 7.470 7.680 348,309 +0.08(+1.05%)
Feb 13, 2024 7.740 7.750 7.430 7.600 421,730 -0.43(-5.35%)
Feb 12, 2024 7.930 8.180 7.900 8.030 231,834 +0.10(+1.26%)
Feb 09, 2024 8.000 8.040 7.865 7.930 364,440 -0.07(-0.88%)
Feb 08, 2024 7.770 8.180 7.630 8.000 510,616 +0.24(+3.09%)
Feb 07, 2024 7.670 7.920 7.470 7.760 610,898 +0.11(+1.44%)
Feb 06, 2024 7.580 7.900 7.500 7.650 363,992 +0.03(+0.39%)
Feb 05, 2024 7.930 7.990 7.570 7.620 332,409 -0.41(-5.11%)
Feb 02, 2024 8.220 8.265 7.810 8.030 460,336 -0.24(-2.90%)
Feb 01, 2024 8.490 8.600 8.270 8.270 315,279 -0.19(-2.25%)
Jan 31, 2024 8.700 8.725 8.440 8.460 311,089 -0.23(-2.65%)
Jan 30, 2024 8.670 8.720 8.552 8.690 171,620 +0.00(+0.00%)
Jan 29, 2024 8.790 8.790 8.600 8.690 173,982 -0.09(-1.03%)
Jan 26, 2024 8.710 8.780 8.650 8.780 164,117 +0.06(+0.69%)
Jan 25, 2024 8.750 8.750 8.480 8.720 309,385 +0.11(+1.28%)
Jan 24, 2024 8.790 8.940 8.550 8.610 198,754 -0.04(-0.46%)
Jan 23, 2024 8.760 8.800 8.547 8.650 225,010 -0.02(-0.23%)
Jan 22, 2024 8.620 8.840 8.520 8.670 221,589 +0.07(+0.81%)
Jan 19, 2024 8.740 8.780 8.500 8.600 193,734 -0.13(-1.49%)
Jan 18, 2024 8.950 9.000 8.705 8.730 283,402 -0.19(-2.13%)
Jan 17, 2024 9.060 9.070 8.860 8.920 301,239 -0.26(-2.83%)
Jan 16, 2024 9.590 10.13 9.085 9.180 341,725 -0.66(-6.71%)
Jan 12, 2024 9.340 10.03 9.340 9.840 590,060 +0.90(+10.07%)
Jan 11, 2024 8.990 9.030 8.850 8.940 199,355 -0.07(-0.78%)
Jan 10, 2024 8.930 9.031 8.799 9.010 171,097 +0.09(+1.01%)
Jan 09, 2024 8.980 9.010 8.800 8.920 192,214 -0.14(-1.55%)
Jan 08, 2024 9.020 9.090 8.920 9.060 103,837 +0.06(+0.67%)
Jan 05, 2024 8.840 9.050 8.822 9.000 170,501 +0.08(+0.90%)
Jan 04, 2024 8.850 8.950 8.830 8.920 270,317 +0.00(+0.00%)
Jan 03, 2024 9.310 9.310 8.880 8.920 238,574 -0.51(-5.41%)
Jan 02, 2024 9.440 9.500 9.320 9.430 176,904 -0.05(-0.53%)
Dec 29, 2023 9.480 9.515 9.390 9.480 172,605 -0.05(-0.52%)
Dec 28, 2023 9.630 9.650 9.480 9.530 130,835 -0.09(-0.94%)
Dec 27, 2023 9.710 9.780 9.540 9.620 125,802 -0.03(-0.31%)
Dec 26, 2023 9.540 9.720 9.520 9.650 173,682 +0.15(+1.58%)
Dec 22, 2023 9.500 9.680 9.470 9.500 162,454 +0.05(+0.53%)
Dec 21, 2023 9.530 9.700 9.370 9.450 165,856 +0.05(+0.53%)
Dec 20, 2023 9.500 9.690 9.310 9.400 259,277 -0.09(-0.95%)
Dec 19, 2023 9.250 9.590 9.250 9.490 289,810 +0.31(+3.43%)
Dec 18, 2023 9.086 9.235 8.999 9.175 274,985 +0.09(+0.98%)
Dec 15, 2023 9.344 9.373 9.056 9.086 1,202,356 -0.18(-1.93%)
Dec 14, 2023 8.917 9.403 8.897 9.264 403,857 +0.49(+5.54%)
Dec 13, 2023 8.233 8.803 8.163 8.778 305,348 +0.51(+6.12%)
Dec 12, 2023 8.639 8.649 8.203 8.272 322,722 -0.41(-4.69%)
Dec 11, 2023 8.649 8.699 8.501 8.679 342,647 +0.18(+2.10%)
Dec 08, 2023 8.868 8.912 8.476 8.501 191,449 -0.42(-4.67%)
Dec 07, 2023 8.758 9.006 8.669 8.917 407,275 +0.15(+1.70%)
Dec 06, 2023 8.739 8.917 8.730 8.768 394,709 +0.03(+0.34%)
Dec 05, 2023 9.453 9.482 8.739 8.739 317,203 -0.77(-8.13%)
Dec 04, 2023 9.284 9.602 9.244 9.512 262,529 +0.15(+1.59%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.