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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.960 -0.140 (-6.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.110	2.120	1.940	1.960	735,224	-0.14(-6.67%)
Dec 11, 2025	2.330	2.330	2.070	2.100	2,228,273	+0.02(+0.96%)
Dec 10, 2025	2.090	2.150	1.979	2.080	1,686,540	+0.25(+13.66%)
Dec 09, 2025	1.840	1.840	1.780	1.830	494,305	+0.00(+0.00%)
Dec 08, 2025	1.830	1.869	1.805	1.830	450,344	-0.02(-1.08%)
Dec 05, 2025	1.870	1.910	1.825	1.850	557,885	-0.02(-1.07%)
Dec 04, 2025	1.950	1.950	1.825	1.870	488,360	-0.05(-2.60%)
Dec 03, 2025	1.740	1.930	1.731	1.920	1,022,892	+0.18(+10.34%)
Dec 02, 2025	1.840	1.880	1.730	1.740	598,644	-0.01(-0.85%)
Dec 01, 2025	1.800	1.830	1.750	1.755	581,444	-0.06(-3.04%)
Nov 28, 2025	1.800	1.840	1.760	1.810	376,022	+0.02(+1.12%)
Nov 26, 2025	1.790	1.838	1.750	1.790	412,672	+0.02(+1.13%)
Nov 25, 2025	1.660	1.795	1.650	1.770	392,225	+0.13(+7.93%)
Nov 24, 2025	1.610	1.650	1.505	1.640	482,879	+0.05(+3.14%)
Nov 21, 2025	1.530	1.610	1.480	1.590	677,269	+0.09(+6.00%)
Nov 20, 2025	1.600	1.620	1.480	1.500	636,537	-0.08(-5.06%)
Nov 19, 2025	1.570	1.580	1.515	1.580	337,689	+0.03(+1.94%)
Nov 18, 2025	1.550	1.570	1.495	1.550	364,919	+0.02(+1.31%)
Nov 17, 2025	1.660	1.665	1.530	1.530	351,229	-0.15(-8.93%)
Nov 14, 2025	1.700	1.730	1.630	1.680	693,805	-0.04(-2.33%)
Nov 13, 2025	1.690	1.770	1.650	1.720	651,842	+0.03(+1.78%)
Nov 12, 2025	1.640	1.740	1.630	1.690	531,158	+0.04(+2.42%)
Nov 11, 2025	1.770	1.790	1.630	1.650	689,476	-0.12(-6.78%)
Nov 10, 2025	1.840	1.840	1.700	1.770	577,404	-0.07(-3.80%)
Nov 07, 2025	1.800	1.960	1.550	1.840	1,540,477	-0.04(-2.13%)
Nov 06, 2025	1.940	1.972	1.840	1.880	923,936	-0.04(-2.08%)
Nov 05, 2025	1.950	1.970	1.860	1.920	781,609	-0.03(-1.54%)
Nov 04, 2025	1.910	2.030	1.900	1.950	475,618	+0.04(+2.09%)
Nov 03, 2025	2.100	2.125	1.890	1.910	717,310	-0.19(-9.05%)
Oct 31, 2025	2.010	2.130	2.010	2.100	560,552	+0.06(+2.69%)
Oct 30, 2025	2.300	2.300	2.040	2.045	899,952	-0.25(-11.09%)
Oct 29, 2025	2.410	2.428	2.250	2.300	823,388	-0.14(-5.74%)
Oct 28, 2025	2.600	2.615	2.430	2.440	904,313	-0.17(-6.51%)
Oct 27, 2025	2.670	2.720	2.610	2.610	508,268	-0.04(-1.51%)
Oct 24, 2025	2.520	2.660	2.520	2.650	623,594	+0.14(+5.58%)
Oct 23, 2025	2.420	2.510	2.390	2.510	504,136	+0.11(+4.58%)
Oct 22, 2025	2.460	2.460	2.370	2.400	538,722	-0.05(-2.04%)
Oct 21, 2025	2.440	2.499	2.420	2.450	275,446	+0.01(+0.41%)
Oct 20, 2025	2.440	2.540	2.420	2.440	278,066	+0.02(+0.83%)
Oct 17, 2025	2.500	2.520	2.385	2.420	665,545	-0.11(-4.35%)
Oct 16, 2025	2.620	2.645	2.505	2.530	376,788	-0.08(-3.07%)
Oct 15, 2025	2.660	2.730	2.550	2.610	883,049	-0.04(-1.51%)
Oct 14, 2025	2.610	2.690	2.560	2.650	402,332	+0.05(+1.92%)
Oct 13, 2025	2.660	2.720	2.595	2.600	527,389	-0.02(-0.76%)
Oct 10, 2025	2.760	2.785	2.603	2.620	464,475	-0.13(-4.73%)
Oct 09, 2025	2.830	2.852	2.700	2.750	515,187	-0.10(-3.51%)
Oct 08, 2025	2.850	2.925	2.840	2.850	736,324	+0.01(+0.35%)
Oct 07, 2025	2.910	2.960	2.820	2.840	911,475	-0.06(-2.07%)
Oct 06, 2025	2.860	2.930	2.815	2.900	589,104	+0.08(+2.84%)
Oct 03, 2025	2.780	2.840	2.752	2.820	239,900	+0.04(+1.44%)
Oct 02, 2025	2.830	2.830	2.753	2.780	286,348	-0.06(-2.11%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices