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)

1.950 +0.040 (+2.09%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.890	2.900	2.790	2.840	349,887	-0.04(-1.39%)
Sep 30, 2025	2.870	2.900	2.815	2.880	399,057	-0.01(-0.35%)
Sep 29, 2025	2.890	2.890	2.750	2.890	685,749	+0.16(+5.86%)
Sep 26, 2025	2.700	2.760	2.695	2.730	347,690	+0.04(+1.49%)
Sep 25, 2025	2.780	2.780	2.620	2.690	526,629	-0.12(-4.27%)
Sep 24, 2025	2.810	2.895	2.790	2.810	175,125	-0.01(-0.35%)
Sep 23, 2025	2.820	2.910	2.780	2.820	433,586	+0.01(+0.36%)
Sep 22, 2025	2.850	2.900	2.800	2.810	592,372	-0.05(-1.75%)
Sep 19, 2025	3.020	3.020	2.850	2.860	1,058,753	-0.21(-6.84%)
Sep 18, 2025	3.060	3.085	3.020	3.070	522,318	+0.02(+0.66%)
Sep 17, 2025	3.180	3.225	3.030	3.050	412,665	-0.12(-3.79%)
Sep 16, 2025	3.100	3.285	3.060	3.170	666,410	+0.07(+2.26%)
Sep 15, 2025	3.080	3.140	3.050	3.100	321,643	+0.02(+0.65%)
Sep 12, 2025	3.120	3.130	3.050	3.080	262,285	-0.04(-1.28%)
Sep 11, 2025	3.060	3.170	3.050	3.120	468,550	+0.07(+2.30%)
Sep 10, 2025	3.190	3.220	3.040	3.050	641,332	-0.15(-4.69%)
Sep 09, 2025	3.160	3.230	3.040	3.200	611,197	+0.00(+0.00%)
Sep 08, 2025	3.230	3.255	3.160	3.200	326,528	-0.03(-0.93%)
Sep 05, 2025	3.210	3.310	3.200	3.230	305,237	+0.04(+1.25%)
Sep 04, 2025	3.170	3.200	3.065	3.190	356,236	+0.05(+1.59%)
Sep 03, 2025	3.130	3.170	3.110	3.140	313,304	-0.02(-0.63%)

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