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 |
| Dec 08, 2023 | $8.94 | $8.99 | $8.55 | $8.57 | 173 034 |
| Dec 07, 2023 | $8.83 | $9.08 | $8.75 | $8.99 | 395 262 |
| Dec 06, 2023 | $8.81 | $8.98 | $8.80 | $8.84 | 382 857 |
| Dec 05, 2023 | $9.53 | $9.56 | $8.81 | $8.81 | 302 155 |
| Dec 04, 2023 | $9.36 | $9.68 | $9.32 | $9.59 | 252 140 |
| Dec 01, 2023 | $9.54 | $9.67 | $9.43 | $9.44 | 187 084 |
| Nov 30, 2023 | $9.64 | $9.83 | $9.51 | $9.58 | 231 012 |
| Nov 29, 2023 | $9.69 | $9.81 | $9.60 | $9.66 | 219 077 |
| Nov 28, 2023 | $9.63 | $9.70 | $9.51 | $9.59 | 127 650 |
| Nov 27, 2023 | $9.63 | $9.85 | $9.58 | $9.65 | 168 569 |
| Nov 24, 2023 | $9.92 | $9.97 | $9.68 | $9.70 | 73 394 |
| Nov 22, 2023 | $10.03 | $10.12 | $9.77 | $9.87 | 234 213 |
| Nov 21, 2023 | $9.36 | $10.08 | $9.28 | $10.03 | 912 537 |
| Nov 20, 2023 | $9.29 | $9.45 | $9.16 | $9.39 | 166 883 |
| Nov 17, 2023 | $9.33 | $9.33 | $9.13 | $9.25 | 265 501 |
| Nov 16, 2023 | $9.42 | $9.52 | $9.20 | $9.21 | 187 422 |
| Nov 15, 2023 | $9.33 | $9.64 | $9.28 | $9.49 | 250 304 |
| Nov 14, 2023 | $9.30 | $9.48 | $9.10 | $9.27 | 265 630 |
| Nov 13, 2023 | $9.16 | $9.16 | $8.84 | $8.92 | 289 008 |
| Nov 10, 2023 | $9.02 | $9.28 | $8.91 | $9.16 | 299 628 |
| Nov 09, 2023 | $9.25 | $9.29 | $9.01 | $9.03 | 230 520 |
| Nov 08, 2023 | $9.16 | $9.27 | $8.91 | $9.17 | 227 803 |
| Nov 07, 2023 | $9.15 | $9.30 | $9.03 | $9.13 | 296 722 |
| Nov 06, 2023 | $9.36 | $9.51 | $9.16 | $9.21 | 446 125 |
| Nov 03, 2023 | $8.35 | $9.98 | $8.35 | $9.36 | 1 691 504 |
