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 |
| Mar 28, 2024 | $10.18 | $10.29 | $9.91 | $9.95 | 132 977 |
| Mar 27, 2024 | $10.07 | $10.22 | $9.99 | $10.12 | 123 577 |
| Mar 26, 2024 | $9.88 | $10.16 | $9.79 | $10.04 | 167 310 |
| Mar 25, 2024 | $9.82 | $10.04 | $9.71 | $9.84 | 150 934 |
| Mar 22, 2024 | $9.88 | $9.96 | $9.76 | $9.79 | 119 210 |
| Mar 21, 2024 | $9.69 | $9.94 | $9.66 | $9.88 | 206 066 |
| Mar 20, 2024 | $9.18 | $9.77 | $9.18 | $9.67 | 236 118 |
| Mar 19, 2024 | $9.07 | $9.27 | $9.07 | $9.18 | 225 437 |
| Mar 18, 2024 | $9.26 | $9.36 | $9.07 | $9.13 | 228 983 |
| Mar 15, 2024 | $9.22 | $9.87 | $9.15 | $9.25 | 381 775 |
| Mar 14, 2024 | $9.56 | $9.57 | $9.14 | $9.19 | 144 510 |
| Mar 13, 2024 | $9.68 | $9.86 | $9.59 | $9.62 | 157 945 |
| Mar 12, 2024 | $10.18 | $10.24 | $9.67 | $9.71 | 148 584 |
| Mar 11, 2024 | $10.01 | $10.25 | $9.95 | $10.18 | 161 178 |
| Mar 08, 2024 | $10.00 | $10.06 | $9.83 | $10.01 | 167 521 |
| Mar 07, 2024 | $10.12 | $10.21 | $9.90 | $9.93 | 111 940 |
| Mar 06, 2024 | $10.17 | $10.20 | $9.95 | $9.98 | 225 997 |
| Mar 05, 2024 | $10.21 | $10.42 | $9.97 | $10.03 | 332 106 |
| Mar 04, 2024 | $9.54 | $10.28 | $9.54 | $10.17 | 465 110 |
| Mar 01, 2024 | $9.18 | $9.50 | $9.14 | $9.49 | 285 889 |
| Feb 29, 2024 | $9.15 | $9.37 | $9.01 | $9.18 | 304 815 |
| Feb 28, 2024 | $8.74 | $9.11 | $8.63 | $9.10 | 264 063 |
| Feb 27, 2024 | $8.55 | $8.77 | $8.50 | $8.72 | 219 445 |
| Feb 26, 2024 | $8.50 | $8.77 | $8.42 | $8.51 | 323 660 |
| Feb 23, 2024 | $8.42 | $8.59 | $8.35 | $8.51 | 232 431 |
