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)

3.120 UNCHANGED

Streaming Delayed Price Updated: 11:18 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	3.300	3.346	3.150	3.160	711,125	-0.17(-5.11%)
Aug 29, 2025	3.250	3.380	3.235	3.330	359,187	+0.09(+2.78%)
Aug 28, 2025	3.270	3.270	3.160	3.240	344,810	-0.01(-0.31%)
Aug 27, 2025	3.210	3.285	3.150	3.250	313,115	+0.01(+0.31%)
Aug 26, 2025	3.290	3.326	3.215	3.240	303,623	-0.04(-1.22%)
Aug 25, 2025	3.250	3.340	3.200	3.280	799,675	+0.03(+0.92%)
Aug 22, 2025	3.190	3.355	3.190	3.250	846,641	+0.02(+0.62%)
Aug 21, 2025	3.130	3.295	3.085	3.230	952,116	+0.06(+1.89%)
Aug 20, 2025	3.130	3.210	3.080	3.170	715,386	+0.05(+1.60%)
Aug 19, 2025	3.070	3.235	3.020	3.120	1,097,100	+0.06(+1.96%)
Aug 18, 2025	2.990	3.125	2.940	3.060	865,824	+0.06(+2.00%)
Aug 15, 2025	3.050	3.100	2.990	3.000	494,827	-0.05(-1.64%)
Aug 14, 2025	3.030	3.100	2.950	3.050	871,036	+0.00(+0.00%)
Aug 13, 2025	2.880	3.120	2.800	3.050	1,368,705	+0.17(+5.90%)
Aug 12, 2025	2.650	2.915	2.592	2.880	1,058,091	+0.23(+8.68%)
Aug 11, 2025	2.890	2.896	2.650	2.650	2,279,592	-0.30(-10.17%)
Aug 08, 2025	3.010	3.090	2.930	2.950	1,060,099	-0.07(-2.32%)
Aug 07, 2025	3.200	3.250	2.955	3.020	1,131,489	-0.15(-4.73%)
Aug 06, 2025	3.230	3.265	3.080	3.170	984,584	-0.07(-2.16%)
Aug 05, 2025	3.300	3.360	3.180	3.240	1,148,902	-0.09(-2.70%)
Aug 04, 2025	3.060	3.385	3.035	3.330	1,726,472	+0.31(+10.26%)
Aug 01, 2025	3.450	3.500	2.830	3.020	3,574,333	-0.69(-18.60%)
Jul 31, 2025	4.030	4.130	3.690	3.710	2,045,664	-0.31(-7.71%)
Jul 30, 2025	4.300	4.310	4.010	4.020	1,048,672	-0.24(-5.63%)
Jul 29, 2025	4.410	4.410	4.125	4.260	1,429,585	-0.10(-2.29%)
Jul 28, 2025	3.930	4.470	3.860	4.360	2,933,684	+0.40(+10.10%)
Jul 25, 2025	3.920	4.057	3.763	3.960	956,489	+0.15(+3.94%)
Jul 24, 2025	3.770	3.940	3.600	3.810	1,812,738	+0.32(+9.17%)
Jul 23, 2025	3.440	3.530	3.370	3.490	644,328	+0.08(+2.35%)
Jul 22, 2025	3.270	3.470	3.180	3.410	2,798,764	+0.17(+5.25%)
Jul 21, 2025	3.410	3.480	3.215	3.240	908,474	-0.17(-4.99%)
Jul 18, 2025	3.550	3.585	3.400	3.410	317,600	-0.11(-3.12%)
Jul 17, 2025	3.670	3.705	3.493	3.520	525,146	-0.18(-4.86%)
Jul 16, 2025	3.680	3.700	3.620	3.700	285,392	+0.03(+0.82%)
Jul 15, 2025	3.820	3.895	3.670	3.670	530,775	-0.15(-3.93%)
Jul 14, 2025	3.870	3.880	3.770	3.820	346,331	-0.07(-1.80%)
Jul 11, 2025	3.970	4.000	3.830	3.890	399,379	-0.11(-2.75%)
Jul 10, 2025	3.850	4.035	3.790	4.000	1,025,595	+0.32(+8.70%)
Jul 09, 2025	3.650	3.749	3.520	3.680	736,062	+0.06(+1.66%)
Jul 08, 2025	3.590	3.705	3.580	3.620	379,662	+0.03(+0.84%)
Jul 07, 2025	3.750	3.750	3.485	3.590	467,969	-0.13(-3.49%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices