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)

1.810 +0.120 (+7.10%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.700	1.885	1.660	1.810	1,181,901	+0.12(+7.10%)
Feb 06, 2026	1.710	1.881	1.680	1.690	561,598	+0.01(+0.60%)
Feb 05, 2026	1.880	1.900	1.665	1.680	676,896	-0.20(-10.64%)
Feb 04, 2026	1.870	1.925	1.840	1.880	714,773	+0.05(+2.73%)
Feb 03, 2026	1.950	1.990	1.810	1.830	578,188	-0.11(-5.67%)
Feb 02, 2026	2.030	2.070	1.940	1.940	738,766	-0.09(-4.43%)
Jan 30, 2026	2.090	2.112	2.010	2.030	384,381	-0.08(-3.79%)
Jan 29, 2026	2.130	2.160	2.035	2.110	397,553	-0.02(-0.94%)
Jan 28, 2026	2.190	2.190	2.105	2.130	395,437	-0.06(-2.74%)
Jan 27, 2026	2.380	2.420	2.180	2.190	770,433	-0.19(-7.98%)
Jan 26, 2026	2.420	2.525	2.350	2.380	465,022	-0.08(-3.25%)
Jan 23, 2026	2.440	2.520	2.430	2.460	347,002	+0.01(+0.41%)
Jan 22, 2026	2.510	2.590	2.430	2.450	335,052	-0.03(-1.21%)
Jan 21, 2026	2.400	2.565	2.350	2.480	720,336	-0.06(-2.36%)
Jan 20, 2026	2.750	2.790	2.535	2.540	828,604	-0.25(-8.96%)
Jan 16, 2026	2.750	2.850	2.710	2.790	451,348	+0.05(+1.82%)
Jan 15, 2026	2.690	2.820	2.605	2.740	1,102,178	+0.08(+3.01%)
Jan 14, 2026	2.600	2.665	2.560	2.660	379,099	+0.07(+2.70%)
Jan 13, 2026	2.540	2.670	2.530	2.590	668,767	+0.04(+1.57%)
Jan 12, 2026	2.550	2.560	2.470	2.550	375,289	+0.00(+0.00%)
Jan 09, 2026	2.470	2.550	2.395	2.550	962,475	+0.13(+5.37%)
Jan 08, 2026	2.390	2.500	2.390	2.420	927,527	+0.01(+0.41%)
Jan 07, 2026	2.280	2.440	2.255	2.410	869,522	+0.15(+6.64%)
Jan 06, 2026	2.130	2.300	2.115	2.260	872,360	+0.12(+5.61%)
Jan 05, 2026	1.940	2.190	1.940	2.140	712,666	+0.18(+9.18%)
Jan 02, 2026	1.990	2.000	1.930	1.960	650,718	-0.02(-1.01%)
Dec 31, 2025	2.010	2.030	1.975	1.980	333,295	-0.04(-1.98%)
Dec 30, 2025	2.030	2.070	1.985	2.020	321,933	+0.02(+1.00%)
Dec 29, 2025	2.030	2.040	1.985	2.000	363,130	-0.05(-2.44%)
Dec 26, 2025	2.030	2.080	2.001	2.050	143,355	+0.01(+0.49%)
Dec 24, 2025	2.080	2.080	1.985	2.040	190,481	-0.05(-2.39%)
Dec 23, 2025	2.020	2.090	1.983	2.090	256,387	+0.06(+2.96%)
Dec 22, 2025	2.090	2.090	1.990	2.030	535,334	-0.05(-2.40%)
Dec 19, 2025	2.050	2.150	2.040	2.080	942,758	+0.09(+4.52%)
Dec 18, 2025	1.920	2.030	1.919	1.990	718,448	+0.08(+4.19%)
Dec 17, 2025	1.860	1.920	1.790	1.910	1,017,677	+0.04(+2.14%)
Dec 16, 2025	1.840	1.899	1.815	1.870	602,619	-0.01(-0.53%)
Dec 15, 2025	1.920	1.960	1.870	1.880	933,484	-0.08(-4.08%)
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	-0.02(-1.14%)

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