NASDAQ:MERC
Mercer International Inc. Stock Price (Quote)
$10.60
+0.0900 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.05 | $10.84 | Friday, 3rd May 2024 MERC stock ended at $10.60. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.42% from a day low at $10.58 to a day high of $10.84. |
| 90 days | $7.01 | $10.84 | |
| 52 weeks | $7.01 | $10.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $9.39 | $9.48 | $9.13 | $9.19 | 558 532 |
| Jun 09, 2023 | $9.34 | $9.47 | $9.28 | $9.39 | 431 581 |
| Jun 08, 2023 | $9.34 | $9.43 | $9.27 | $9.34 | 337 315 |
| Jun 07, 2023 | $9.20 | $9.40 | $9.20 | $9.38 | 655 758 |
| Jun 06, 2023 | $8.77 | $9.22 | $8.77 | $9.19 | 284 421 |
| Jun 05, 2023 | $8.94 | $8.96 | $8.73 | $8.84 | 355 575 |
| Jun 02, 2023 | $8.55 | $9.00 | $8.48 | $8.96 | 729 572 |
| Jun 01, 2023 | $8.68 | $8.76 | $8.39 | $8.46 | 659 255 |
| May 31, 2023 | $9.09 | $9.12 | $8.59 | $8.66 | 771 791 |
| May 30, 2023 | $9.15 | $9.23 | $8.93 | $9.07 | 499 327 |
| May 26, 2023 | $9.12 | $9.16 | $8.90 | $9.11 | 427 874 |
| May 25, 2023 | $8.90 | $9.01 | $8.78 | $9.00 | 523 790 |
| May 24, 2023 | $9.12 | $9.12 | $8.90 | $8.97 | 379 156 |
| May 23, 2023 | $8.98 | $9.36 | $8.94 | $9.13 | 612 074 |
| May 22, 2023 | $9.21 | $9.25 | $8.97 | $9.00 | 414 536 |
| May 19, 2023 | $9.29 | $9.49 | $9.20 | $9.21 | 394 536 |
| May 18, 2023 | $9.10 | $9.27 | $8.96 | $9.26 | 434 193 |
| May 17, 2023 | $9.21 | $9.26 | $9.10 | $9.11 | 501 955 |
| May 16, 2023 | $9.00 | $9.20 | $8.93 | $9.20 | 457 326 |
| May 15, 2023 | $9.17 | $9.18 | $9.01 | $9.11 | 663 889 |
| May 12, 2023 | $9.13 | $9.16 | $8.97 | $9.03 | 695 088 |
| May 11, 2023 | $9.05 | $9.21 | $8.96 | $9.09 | 793 745 |
| May 10, 2023 | $9.35 | $9.36 | $9.04 | $9.20 | 806 675 |
| May 09, 2023 | $9.03 | $9.29 | $8.85 | $9.25 | 1 298 698 |
| May 08, 2023 | $9.08 | $9.16 | $8.52 | $9.13 | 1 207 606 |
