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 14, 2016 | $8.68 | $8.87 | $8.49 | $8.63 | 106 100 |
| Mar 11, 2016 | $8.43 | $8.89 | $8.43 | $8.81 | 122 600 |
| Mar 10, 2016 | $8.69 | $8.77 | $8.20 | $8.34 | 178 600 |
| Mar 09, 2016 | $8.85 | $8.97 | $8.59 | $8.73 | 95 900 |
| Mar 08, 2016 | $8.91 | $8.95 | $8.80 | $8.89 | 297 900 |
| Mar 07, 2016 | $8.84 | $9.09 | $8.82 | $8.95 | 264 600 |
| Mar 04, 2016 | $9.00 | $9.10 | $8.81 | $8.88 | 222 100 |
| Mar 03, 2016 | $8.82 | $9.03 | $8.81 | $9.00 | 366 200 |
| Mar 02, 2016 | $8.74 | $8.91 | $8.61 | $8.83 | 295 600 |
| Mar 01, 2016 | $9.15 | $9.15 | $8.81 | $8.85 | 448 800 |
| Feb 29, 2016 | $8.39 | $9.54 | $8.31 | $9.10 | 373 100 |
| Feb 26, 2016 | $8.37 | $8.53 | $8.19 | $8.39 | 134 800 |
| Feb 25, 2016 | $8.30 | $8.36 | $8.15 | $8.35 | 92 800 |
| Feb 24, 2016 | $8.31 | $8.40 | $8.25 | $8.30 | 158 400 |
| Feb 23, 2016 | $8.23 | $8.71 | $8.00 | $8.43 | 235 000 |
| Feb 22, 2016 | $8.05 | $8.41 | $7.78 | $8.23 | 261 500 |
| Feb 19, 2016 | $8.12 | $8.32 | $7.80 | $7.80 | 281 100 |
| Feb 18, 2016 | $7.97 | $8.43 | $7.78 | $8.16 | 1 012 200 |
| Feb 17, 2016 | $7.79 | $8.29 | $7.67 | $7.92 | 569 400 |
| Feb 16, 2016 | $8.16 | $8.44 | $7.64 | $7.69 | 445 900 |
| Feb 12, 2016 | $6.76 | $8.41 | $6.62 | $8.13 | 1 167 400 |
| Feb 11, 2016 | $6.36 | $6.63 | $6.13 | $6.14 | 130 200 |
| Feb 10, 2016 | $6.07 | $6.59 | $6.03 | $6.53 | 222 600 |
| Feb 09, 2016 | $6.16 | $6.47 | $5.95 | $6.02 | 326 300 |
| Feb 08, 2016 | $6.59 | $6.59 | $6.23 | $6.27 | 153 900 |
