Mercer International Inc (MERC) Historical Stock Data
6.21 ↑0.12 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MERC is down -0.49% a day on average. There have been 16 days where Mercer International Inc closed green and 14 days where MERC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.10 | 6.21 | ↑$0.11 (1.80%) | 6.10 | 6.32 | 782.02K |
| 2024-12-19 | 6.07 | 6.09 | ↑$0.02 (0.33%) | 5.99 | 6.24 | 626.20K |
| 2024-12-18 | 6.46 | 6.00 | ↓$0.46 (-7.12%) | 5.97 | 6.54 | 655.68K |
| 2024-12-17 | 6.47 | 6.49 | ↑$0.02 (0.31%) | 6.41 | 6.53 | 335.19K |
| 2024-12-16 | 6.45 | 6.51 | ↑$0.06 (0.93%) | 6.43 | 6.65 | 246.36K |
| 2024-12-13 | 6.71 | 6.43 | ↓$0.28 (-4.17%) | 6.38 | 6.71 | 407.44K |
| 2024-12-12 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.66 | 6.82 | 177.47K |
| 2024-12-11 | 6.70 | 6.73 | ↑$0.03 (0.45%) | 6.56 | 6.80 | 276.50K |
| 2024-12-10 | 6.82 | 6.68 | ↓$0.14 (-2.05%) | 6.50 | 6.88 | 349.25K |
| 2024-12-09 | 6.42 | 6.81 | ↑$0.39 (6.07%) | 6.42 | 6.88 | 357.57K |
| 2024-12-06 | 6.32 | 6.39 | ↑$0.07 (1.11%) | 6.13 | 6.40 | 416.55K |
| 2024-12-05 | 6.18 | 6.26 | ↑$0.08 (1.29%) | 6.10 | 6.33 | 499.06K |
| 2024-12-04 | 6.06 | 6.14 | ↑$0.08 (1.32%) | 6.00 | 6.15 | 333.92K |
| 2024-12-03 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 5.95 | 6.11 | 206.61K |
| 2024-12-02 | 6.17 | 6.06 | ↓$0.11 (-1.78%) | 6.06 | 6.19 | 285.50K |
| 2024-11-29 | 6.24 | 6.17 | ↓$0.07 (-1.12%) | 6.15 | 6.25 | 105.64K |
| 2024-11-27 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.16 | 6.35 | 228.12K |
| 2024-11-26 | 6.44 | 6.14 | ↓$0.30 (-4.66%) | 6.12 | 6.44 | 368.71K |
| 2024-11-25 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.42 | 6.60 | 265.67K |
| 2024-11-22 | 6.36 | 6.40 | ↑$0.04 (0.63%) | 6.35 | 6.50 | 269.28K |
| 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 |
Create an account or log in to view more rows.
$MERC pump up the volume
$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