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 |
| Jul 19, 2023 | $9.20 | $9.22 | $8.80 | $8.90 | 621 070 |
| Jul 18, 2023 | $9.13 | $9.33 | $9.03 | $9.16 | 548 577 |
| Jul 17, 2023 | $8.98 | $9.21 | $8.91 | $9.12 | 376 600 |
| Jul 14, 2023 | $9.18 | $9.18 | $8.75 | $9.01 | 491 135 |
| Jul 13, 2023 | $9.28 | $9.42 | $9.13 | $9.17 | 429 377 |
| Jul 12, 2023 | $9.01 | $9.18 | $8.99 | $9.15 | 547 846 |
| Jul 11, 2023 | $8.74 | $8.95 | $8.74 | $8.89 | 362 030 |
| Jul 10, 2023 | $8.77 | $8.97 | $8.62 | $8.70 | 443 108 |
| Jul 07, 2023 | $8.54 | $8.90 | $8.45 | $8.77 | 614 095 |
| Jul 06, 2023 | $8.39 | $8.59 | $8.20 | $8.51 | 536 731 |
| Jul 05, 2023 | $8.26 | $8.49 | $8.16 | $8.47 | 670 494 |
| Jul 03, 2023 | $8.05 | $8.37 | $8.05 | $8.29 | 495 095 |
| Jun 30, 2023 | $7.79 | $8.07 | $7.74 | $8.07 | 750 263 |
| Jun 29, 2023 | $7.48 | $7.88 | $7.38 | $7.80 | 916 792 |
| Jun 28, 2023 | $7.65 | $7.67 | $7.39 | $7.48 | 793 804 |
| Jun 27, 2023 | $7.85 | $7.91 | $7.62 | $7.63 | 986 774 |
| Jun 26, 2023 | $8.09 | $8.24 | $7.92 | $7.92 | 848 068 |
| Jun 23, 2023 | $8.23 | $8.41 | $8.02 | $8.08 | 737 912 |
| Jun 22, 2023 | $8.54 | $8.54 | $8.23 | $8.29 | 1 060 864 |
| Jun 21, 2023 | $8.73 | $8.73 | $8.46 | $8.50 | 568 479 |
| Jun 20, 2023 | $9.13 | $9.16 | $8.73 | $8.77 | 837 175 |
| Jun 16, 2023 | $9.06 | $9.30 | $8.93 | $9.17 | 3 443 075 |
| Jun 15, 2023 | $8.98 | $9.13 | $8.89 | $9.05 | 803 409 |
| Jun 14, 2023 | $9.33 | $9.56 | $8.99 | $9.03 | 1 016 629 |
| Jun 13, 2023 | $9.19 | $9.50 | $9.13 | $9.32 | 896 773 |
