Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

3.720 -0.010 (-0.27%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 3.760 3.765 3.675 3.720 237,033 -0.01(-0.27%)
Jul 02, 2025 3.640 3.760 3.615 3.730 369,546 +0.09(+2.47%)
Jul 01, 2025 3.490 3.687 3.450 3.640 456,227 +0.14(+4.00%)
Jun 30, 2025 3.520 3.525 3.420 3.500 312,530 -0.01(-0.28%)
Jun 27, 2025 3.460 3.550 3.430 3.510 459,959 +0.03(+0.86%)
Jun 26, 2025 3.410 3.510 3.390 3.480 468,275 +0.06(+1.90%)
Jun 25, 2025 3.425 3.482 3.376 3.415 496,498 +0.02(+0.58%)
Jun 24, 2025 3.425 3.523 3.386 3.395 384,560 -0.03(-0.86%)
Jun 23, 2025 3.376 3.459 3.356 3.425 323,187 +0.05(+1.45%)
Jun 20, 2025 3.376 3.435 3.346 3.376 691,920 +0.02(+0.58%)
Jun 18, 2025 3.435 3.523 3.337 3.356 354,682 -0.10(-2.83%)
Jun 17, 2025 3.503 3.562 3.454 3.454 426,407 -0.08(-2.22%)
Jun 16, 2025 3.630 3.757 3.513 3.532 423,442 -0.01(-0.28%)
Jun 13, 2025 3.562 3.586 3.474 3.542 253,550 -0.08(-2.16%)
Jun 12, 2025 3.650 3.699 3.562 3.620 231,636 -0.04(-1.07%)
Jun 11, 2025 3.679 3.738 3.640 3.660 280,706 +0.01(+0.27%)
Jun 10, 2025 3.709 3.782 3.620 3.650 443,048 -0.06(-1.58%)
Jun 09, 2025 3.591 3.748 3.591 3.709 568,257 +0.14(+3.84%)
Jun 06, 2025 3.650 3.719 3.523 3.572 421,258 +0.00(+0.00%)
Jun 05, 2025 3.572 3.625 3.483 3.572 473,838 +0.00(+0.00%)
Jun 04, 2025 3.572 3.650 3.552 3.572 222,346 -0.01(-0.27%)
Jun 03, 2025 3.532 3.660 3.493 3.581 244,038 +0.04(+1.10%)
Jun 02, 2025 3.532 3.572 3.464 3.542 267,745 +0.04(+1.12%)
May 30, 2025 3.542 3.601 3.425 3.503 382,491 -0.04(-1.10%)
May 29, 2025 3.483 3.581 3.405 3.542 428,965 +0.09(+2.55%)
May 28, 2025 3.513 3.513 3.396 3.454 525,623 -0.03(-0.84%)
May 27, 2025 3.542 3.547 3.425 3.483 485,071 -0.01(-0.28%)
May 23, 2025 3.542 3.596 3.483 3.493 527,781 -0.14(-3.77%)
May 22, 2025 3.669 3.718 3.611 3.630 472,934 -0.07(-1.85%)
May 21, 2025 3.934 3.968 3.684 3.699 564,466 -0.27(-6.90%)
May 20, 2025 4.012 4.134 3.958 3.973 477,500 -0.05(-1.22%)
May 19, 2025 4.090 4.090 3.967 4.022 411,069 -0.07(-1.67%)
May 16, 2025 3.885 4.134 3.885 4.090 785,688 +0.19(+4.76%)
May 15, 2025 3.904 4.012 3.894 3.904 423,611 -0.02(-0.50%)
May 14, 2025 3.992 4.002 3.909 3.924 490,593 -0.06(-1.47%)
May 13, 2025 3.865 4.049 3.865 3.983 758,450 +0.12(+3.04%)
May 12, 2025 3.826 4.027 3.767 3.865 1,659,789 +0.19(+5.05%)
May 09, 2025 3.503 3.894 3.483 3.679 1,390,128 +0.19(+5.32%)
May 08, 2025 3.425 3.503 3.317 3.493 740,711 +0.20(+5.93%)
May 07, 2025 3.620 3.689 3.293 3.298 764,195 -0.19(-5.34%)
May 06, 2025 3.464 3.503 3.131 3.483 1,605,311 +0.06(+1.71%)
May 05, 2025 3.826 3.826 3.425 3.425 806,637 -0.40(-10.49%)
May 02, 2025 4.061 4.178 3.698 3.826 765,767 -0.29(-7.13%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.