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 |
| Feb 05, 2016 | $6.49 | $6.75 | $6.35 | $6.70 | 339 000 |
| Feb 04, 2016 | $6.86 | $7.11 | $6.50 | $6.51 | 180 700 |
| Feb 03, 2016 | $6.99 | $7.48 | $6.51 | $6.85 | 69 900 |
| Feb 02, 2016 | $7.13 | $7.19 | $6.82 | $6.91 | 94 400 |
| Feb 01, 2016 | $7.23 | $7.31 | $7.07 | $7.24 | 130 600 |
| Jan 29, 2016 | $6.94 | $7.39 | $6.82 | $7.35 | 134 900 |
| Jan 28, 2016 | $7.01 | $7.29 | $6.77 | $6.90 | 184 600 |
| Jan 27, 2016 | $7.25 | $7.26 | $6.92 | $6.95 | 147 600 |
| Jan 26, 2016 | $7.21 | $7.47 | $7.04 | $7.40 | 58 500 |
| Jan 25, 2016 | $7.58 | $7.58 | $7.04 | $7.17 | 93 700 |
| Jan 22, 2016 | $7.46 | $7.73 | $7.31 | $7.64 | 81 300 |
| Jan 21, 2016 | $7.42 | $7.62 | $7.34 | $7.37 | 46 700 |
| Jan 20, 2016 | $7.41 | $7.53 | $7.07 | $7.41 | 113 200 |
| Jan 19, 2016 | $8.07 | $8.07 | $7.46 | $7.54 | 102 800 |
| Jan 15, 2016 | $8.00 | $8.34 | $7.83 | $8.03 | 101 400 |
| Jan 14, 2016 | $8.08 | $8.32 | $8.03 | $8.20 | 95 900 |
| Jan 13, 2016 | $8.29 | $8.63 | $7.90 | $8.11 | 224 500 |
| Jan 12, 2016 | $8.08 | $8.08 | $7.57 | $7.88 | 187 100 |
| Jan 11, 2016 | $8.40 | $8.41 | $7.92 | $7.99 | 108 500 |
| Jan 08, 2016 | $8.55 | $8.57 | $8.28 | $8.37 | 85 700 |
| Jan 07, 2016 | $8.53 | $8.81 | $8.37 | $8.56 | 104 900 |
| Jan 06, 2016 | $8.57 | $9.42 | $8.25 | $8.68 | 182 100 |
| Jan 05, 2016 | $9.14 | $9.39 | $8.53 | $8.75 | 228 900 |
