Mercer International Inc (MERC) Historical Stock Data
6.36 ↑0.08 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MERC is down -0.42% a day on average. There have been 14 days where Mercer International Inc closed green and 16 days where MERC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.28 | 6.36 | ↑$0.08 (1.27%) | 6.23 | 6.41 | 263.79K |
| 2024-11-20 | 6.22 | 6.28 | ↑$0.06 (0.96%) | 6.14 | 6.39 | 252.87K |
| 2024-11-19 | 6.22 | 6.23 | ↑$0.01 (0.16%) | 6.09 | 6.27 | 236.59K |
| 2024-11-18 | 6.24 | 6.27 | ↑$0.03 (0.48%) | 6.21 | 6.35 | 253.87K |
| 2024-11-15 | 6.39 | 6.20 | ↓$0.19 (-2.97%) | 6.16 | 6.39 | 211.89K |
| 2024-11-14 | 6.51 | 6.35 | ↓$0.16 (-2.46%) | 6.34 | 6.52 | 241.01K |
| 2024-11-13 | 6.45 | 6.45 | ↑$0.00 (0.00%) | 6.38 | 6.59 | 275.24K |
| 2024-11-12 | 6.40 | 6.38 | ↓$0.02 (-0.31%) | 6.31 | 6.48 | 243.98K |
| 2024-11-11 | 6.64 | 6.50 | ↓$0.14 (-2.11%) | 6.44 | 6.70 | 303.77K |
| 2024-11-08 | 6.79 | 6.59 | ↓$0.20 (-2.95%) | 6.53 | 6.79 | 285.05K |
| 2024-11-07 | 6.82 | 6.79 | ↓$0.03 (-0.44%) | 6.79 | 7.02 | 265.68K |
| 2024-11-06 | 6.56 | 6.82 | ↑$0.26 (3.96%) | 6.56 | 6.82 | 450.50K |
| 2024-11-05 | 6.28 | 6.30 | ↑$0.02 (0.32%) | 6.28 | 6.52 | 553.37K |
| 2024-11-04 | 6.42 | 6.31 | ↓$0.11 (-1.71%) | 6.15 | 6.55 | 417.17K |
| 2024-11-01 | 6.60 | 6.44 | ↓$0.16 (-2.42%) | 6.25 | 6.75 | 672.55K |
| 2024-10-31 | 6.46 | 6.52 | ↑$0.06 (0.93%) | 6.38 | 6.59 | 324.62K |
| 2024-10-30 | 6.58 | 6.45 | ↓$0.13 (-1.98%) | 6.44 | 6.75 | 274.90K |
| 2024-10-29 | 6.71 | 6.59 | ↓$0.12 (-1.79%) | 6.55 | 6.71 | 345.66K |
| 2024-10-28 | 6.55 | 6.73 | ↑$0.18 (2.75%) | 6.54 | 6.86 | 433.78K |
| 2024-10-25 | 6.42 | 6.53 | ↑$0.11 (1.71%) | 6.41 | 6.60 | 251.53K |
| 2024-10-24 | 6.12 | 6.39 | ↑$0.27 (4.33%) | 6.06 | 6.46 | 345.73K |
| 2024-10-23 | 6.16 | 6.11 | ↓$0.05 (-0.81%) | 6.10 | 6.22 | 427.26K |
| 2024-10-22 | 6.22 | 6.17 | ↓$0.05 (-0.80%) | 6.14 | 6.35 | 477.59K |
| 2024-10-21 | 6.60 | 6.28 | ↓$0.32 (-4.85%) | 6.25 | 6.64 | 791.39K |
| 2024-10-18 | 6.69 | 6.70 | ↑$0.01 (0.15%) | 6.55 | 6.87 | 399.60K |
| 2024-10-17 | 6.93 | 6.73 | ↓$0.20 (-2.89%) | 6.44 | 6.95 | 488.78K |
| 2024-10-16 | 7.12 | 7.01 | ↓$0.11 (-1.54%) | 6.98 | 7.22 | 372.52K |
| 2024-10-15 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 7.01 | 7.15 | 301.30K |
| 2024-10-14 | 7.38 | 7.05 | ↓$0.33 (-4.47%) | 7.01 | 7.40 | 451.07K |
| 2024-10-11 | 7.07 | 7.38 | ↑$0.31 (4.38%) | 7.00 | 7.40 | 549.83K |
Create an account or log in to view more rows.
$MERC not worrying
$MERC Looking for this cup to breakout.
$MERC slap the ask.
$MERC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MERC Waiting waiting waiting — you know for what !!! Announcement!!!
$MERC To the moon!!
$MERC we always finish green after a red week. Less go!
$MERC keep it going
$MERC green shoots
$MERC I like it