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)

1.410 +0.030 (+2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.350	1.410	1.330	1.410	283,343	+0.03(+2.17%)
Apr 01, 2026	1.450	1.460	1.380	1.380	238,589	-0.04(-2.82%)
Mar 31, 2026	1.350	1.455	1.350	1.420	356,925	+0.07(+5.19%)
Mar 30, 2026	1.380	1.380	1.295	1.350	399,198	+0.01(+0.75%)
Mar 27, 2026	1.290	1.410	1.260	1.340	638,203	+0.04(+3.08%)
Mar 26, 2026	1.300	1.365	1.290	1.300	460,422	+0.00(+0.00%)
Mar 25, 2026	1.300	1.340	1.280	1.300	218,483	+0.00(+0.00%)
Mar 24, 2026	1.280	1.338	1.280	1.300	541,314	+0.00(+0.00%)
Mar 23, 2026	1.390	1.400	1.280	1.300	313,358	+0.03(+2.36%)
Mar 20, 2026	1.290	1.335	1.230	1.270	556,018	-0.03(-2.31%)
Mar 19, 2026	1.330	1.370	1.265	1.300	442,855	-0.06(-4.41%)
Mar 18, 2026	1.430	1.465	1.350	1.360	505,975	-0.08(-5.56%)
Mar 17, 2026	1.460	1.540	1.430	1.440	185,587	-0.02(-1.37%)
Mar 16, 2026	1.530	1.580	1.430	1.460	331,348	-0.03(-2.01%)
Mar 13, 2026	1.560	1.650	1.490	1.490	636,480	-0.07(-4.49%)
Mar 12, 2026	1.630	1.656	1.540	1.560	524,693	-0.08(-4.88%)
Mar 11, 2026	1.680	1.680	1.620	1.640	185,556	-0.03(-1.80%)
Mar 10, 2026	1.650	1.735	1.625	1.670	281,301	+0.02(+1.21%)
Mar 09, 2026	1.650	1.678	1.600	1.650	458,156	-0.03(-1.79%)
Mar 06, 2026	1.770	1.770	1.650	1.680	477,650	-0.12(-6.67%)
Mar 05, 2026	1.770	1.810	1.750	1.800	214,959	+0.01(+0.56%)
Mar 04, 2026	1.730	1.800	1.700	1.790	346,020	+0.08(+4.68%)
Mar 03, 2026	1.710	1.760	1.685	1.710	268,483	-0.08(-4.47%)
Mar 02, 2026	1.780	1.815	1.740	1.790	334,986	-0.01(-0.56%)
Feb 27, 2026	1.820	1.840	1.755	1.800	393,642	-0.04(-2.17%)
Feb 26, 2026	1.890	1.890	1.795	1.840	361,724	-0.03(-1.60%)
Feb 25, 2026	1.920	1.920	1.860	1.870	419,589	-0.02(-1.06%)
Feb 24, 2026	1.960	1.990	1.880	1.890	294,245	-0.08(-4.06%)
Feb 23, 2026	2.040	2.040	1.905	1.970	450,064	-0.09(-4.37%)
Feb 20, 2026	2.050	2.110	1.970	2.060	716,507	-0.01(-0.48%)
Feb 19, 2026	2.130	2.275	2.060	2.070	772,704	-0.05(-2.36%)
Feb 18, 2026	2.090	2.260	2.000	2.120	1,200,970	+0.03(+1.44%)
Feb 17, 2026	1.820	2.134	1.820	2.090	2,956,138	+0.31(+17.42%)
Feb 13, 2026	1.610	1.810	1.524	1.780	1,074,569	+0.08(+4.71%)
Feb 12, 2026	1.810	1.840	1.655	1.700	863,605	-0.03(-1.73%)
Feb 11, 2026	1.800	1.850	1.710	1.730	676,299	-0.06(-3.35%)
Feb 10, 2026	1.830	1.883	1.760	1.790	1,110,193	-0.02(-1.10%)
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%)

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