Mercer International Inc (MERC) Historical Stock Data
9.97 ↑0.32 (3.32%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MERC is down -0.04% a day on average. There have been 18 days where Mercer International Inc closed green and 12 days where MERC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 9.59 | 9.97 | ↑$0.38 (3.96%) | 9.59 | 10.08 | 131.60K |
| 2024-04-22 | 9.50 | 9.65 | ↑$0.15 (1.58%) | 9.50 | 9.77 | 125.87K |
| 2024-04-19 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.50 | 9.72 | 158.11K |
| 2024-04-18 | 9.56 | 9.57 | ↑$0.01 (0.10%) | 9.27 | 9.75 | 151.65K |
| 2024-04-17 | 9.34 | 9.45 | ↑$0.11 (1.18%) | 9.26 | 9.69 | 207.47K |
| 2024-04-16 | 9.21 | 9.23 | ↑$0.02 (0.22%) | 9.05 | 9.33 | 107.23K |
| 2024-04-15 | 9.41 | 9.25 | ↓$0.16 (-1.70%) | 9.17 | 9.50 | 129.88K |
| 2024-04-12 | 9.83 | 9.44 | ↓$0.39 (-3.97%) | 9.39 | 9.92 | 139.24K |
| 2024-04-11 | 9.69 | 9.83 | ↑$0.14 (1.44%) | 9.42 | 9.88 | 142.90K |
| 2024-04-10 | 9.71 | 9.59 | ↓$0.12 (-1.24%) | 9.56 | 9.81 | 190.86K |
| 2024-04-09 | 9.80 | 10.03 | ↑$0.23 (2.35%) | 9.73 | 10.10 | 115.34K |
| 2024-04-08 | 10.06 | 9.77 | ↓$0.29 (-2.88%) | 9.77 | 10.07 | 114.88K |
| 2024-04-05 | 9.94 | 10.06 | ↑$0.12 (1.21%) | 9.82 | 10.09 | 94.39K |
| 2024-04-04 | 10.15 | 9.93 | ↓$0.22 (-2.17%) | 9.85 | 10.23 | 129.15K |
| 2024-04-03 | 10.11 | 10.14 | ↑$0.03 (0.30%) | 10.05 | 10.20 | 161.42K |
| 2024-04-02 | 9.99 | 10.09 | ↑$0.10 (1.00%) | 9.83 | 10.13 | 205.82K |
| 2024-04-01 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 9.73 | 10.04 | 132.99K |
| 2024-03-28 | 10.18 | 9.95 | ↓$0.23 (-2.26%) | 9.91 | 10.29 | 137.89K |
| 2024-03-27 | 10.07 | 10.12 | ↑$0.05 (0.50%) | 9.99 | 10.22 | 135.16K |
| 2024-03-26 | 9.88 | 10.04 | ↑$0.16 (1.62%) | 9.79 | 10.17 | 177.76K |
| 2024-03-25 | 9.82 | 9.84 | ↑$0.02 (0.20%) | 9.71 | 10.04 | 158.21K |
| 2024-03-22 | 9.88 | 9.79 | ↓$0.09 (-0.91%) | 9.76 | 9.96 | 126.30K |
| 2024-03-21 | 9.69 | 9.88 | ↑$0.19 (1.96%) | 9.66 | 9.94 | 216.63K |
| 2024-03-20 | 9.18 | 9.67 | ↑$0.49 (5.34%) | 9.18 | 9.77 | 246.30K |
| 2024-03-19 | 9.07 | 9.18 | ↑$0.11 (1.21%) | 9.07 | 9.27 | 242.96K |
| 2024-03-18 | 9.26 | 9.13 | ↓$0.13 (-1.40%) | 9.06 | 9.36 | 233.92K |
| 2024-03-15 | 9.22 | 9.25 | ↑$0.03 (0.33%) | 9.15 | 9.87 | 431.23K |
| 2024-03-14 | 9.56 | 9.19 | ↓$0.37 (-3.87%) | 9.14 | 9.57 | 158.41K |
| 2024-03-13 | 9.68 | 9.62 | ↓$0.06 (-0.62%) | 9.58 | 9.86 | 162.55K |
| 2024-03-12 | 10.18 | 9.71 | ↓$0.47 (-4.62%) | 9.67 | 10.24 | 154.19K |
Create an account or log in to view more rows.
$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
$MERC no wonder price closed that way
$MERC what a horse shit show!
$MERC Overpower the algos!
$MERC just go up
$MERC Buy Buy Buy