Free Trial

Mercer International (MERC) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free MERC Stock Alerts
$9.87
-0.22 (-2.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mercer International Stock Price Performance

5 Day
Performance
+3.82%
1 Month
Performance
+0.10%
3 Month
Performance
+10.55%
6 Month
Performance
+4.90%
Year-To-Date
Performance
+6.12%
1 Year
Performance
+10.43%
Receive MERC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercer International and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

MERC Stock Chart for Tuesday, May, 28, 2024

MERC Chart by TradingView

Mercer International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.09$10.09$10.12$9.65151,100 shs$674.52 million
05/24/2024$9.69$10.09
+4.13%		$10.12$9.65151,190 shs$674.52 million
05/23/2024$9.64$9.69
+0.52%		$9.79$9.47264,163 shs$647.78 million
05/22/2024$9.96$9.64
-3.21%		$10.00$9.62207,990 shs$644.43 million
05/21/2024$9.61$9.96
+3.64%		$10.00$9.26198,530 shs$665.83 million
05/20/2024$10.18$9.61
-5.60%		$10.23$9.58308,981 shs$642.43 million
05/17/2024$10.35$10.18
-1.64%		$10.40$10.15186,765 shs$680.53 million
05/16/2024$10.42$10.35
-0.67%		$10.43$10.22244,563 shs$691.90 million
05/15/2024$10.41$10.42
+0.10%		$10.58$10.19309,218 shs$696.58 million
05/14/2024$10.90$10.41
-4.50%		$11.17$10.38187,803 shs$695.91 million
05/13/2024$10.51$10.90
+3.71%		$11.03$10.47411,946 shs$728.67 million
05/10/2024$10.81$10.51
-2.78%		$11.20$10.22363,814 shs$702.59 million
05/09/2024$10.77$10.81
+0.37%		$10.81$10.31185,523 shs$722.65 million
05/08/2024$10.50$10.77
+2.57%		$10.85$10.49214,859 shs$719.97 million
05/07/2024$10.82$10.50
-2.96%		$10.91$10.46176,642 shs$701.93 million
05/06/2024$10.60$10.82
+2.08%		$10.88$10.60181,863 shs$723.32 million
05/03/2024$10.51$10.60
+0.86%		$10.84$10.46159,776 shs$708.61 million
05/02/2024$10.24$10.51
+2.64%		$10.57$10.29144,169 shs$702.59 million
05/01/2024$10.13$10.24
+1.09%		$10.59$10.05227,203 shs$684.54 million
04/30/2024$10.23$10.13
-0.98%		$10.39$10.11202,858 shs$677.19 million
04/29/2024$10.05$10.23
+1.79%		$10.32$10.08139,207 shs$683.88 million
04/26/2024$10.25$10.05
-1.95%		$10.45$10.04118,310 shs$671.84 million
04/25/2024$10.23$10.25
+0.20%		$10.35$10.03168,502 shs$685.21 million
04/24/2024$9.97$10.23
+2.61%		$10.25$9.97137,300 shs$683.88 million
04/23/2024$9.65$9.97
+3.32%		$10.07$9.59131,603 shs$663.30 million
04/22/2024$9.54$9.65
+1.15%		$9.77$9.50125,870 shs$642.01 million
04/19/2024$9.57$9.54
-0.31%		$9.72$9.50158,112 shs$634.70 million
04/18/2024$9.45$9.57
+1.27%		$9.75$9.27151,648 shs$636.69 million
04/17/2024$9.23$9.45
+2.38%		$9.69$9.26207,473 shs$628.71 million
04/16/2024$9.25$9.23
-0.22%		$9.33$9.05107,229 shs$614.07 million
04/15/2024$9.44$9.25
-2.01%		$9.50$9.17129,875 shs$615.36 million
04/12/2024$9.83$9.44
-3.97%		$9.92$9.39139,244 shs$628.04 million
04/11/2024$9.59$9.83
+2.50%		$9.88$9.42142,898 shs$653.94 million
04/10/2024$10.03$9.59
-4.39%		$9.81$9.56190,856 shs$638.02 million
04/09/2024$9.77$10.03
+2.66%		$10.10$9.73115,338 shs$667.30 million
04/08/2024$10.06$9.77
-2.88%		$10.07$9.77114,880 shs$650.00 million
04/05/2024$9.93$10.06
+1.31%		$10.09$9.8294,386 shs$669.29 million
04/04/2024$10.14$9.93
-2.07%		$10.23$9.85129,151 shs$660.64 million
04/03/2024$10.09$10.14
+0.50%		$10.20$10.05161,419 shs$674.61 million
04/02/2024$10.03$10.09
+0.60%		$10.13$9.83205,816 shs$671.29 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$9.95$10.03
+0.80%		$10.04$9.73132,985 shs$667.25 million
03/29/2024$9.95$9.95$10.29$9.91137,892 shs$661.97 million
03/28/2024$10.12$9.95
-1.68%		$10.29$9.91137,892 shs$661.97 million
03/27/2024$10.04$10.12
+0.80%		$10.22$9.99135,156 shs$673.28 million
03/26/2024$9.84$10.04
+2.03%		$10.16$9.79177,758 shs$667.96 million
03/25/2024$9.79$9.84
+0.51%		$10.04$9.71158,210 shs$654.66 million
03/22/2024$9.88$9.79
-0.91%		$9.96$9.76126,303 shs$651.33 million
03/21/2024$9.67$9.88
+2.17%		$9.94$9.66216,631 shs$657.27 million
03/20/2024$9.18$9.67
+5.34%		$9.77$9.18246,301 shs$643.35 million
03/19/2024$9.13$9.18
+0.55%		$9.27$9.07242,961 shs$610.75 million
03/18/2024$9.25$9.13
-1.30%		$9.36$9.07233,921 shs$607.42 million
03/15/2024$9.19$9.25
+0.65%		$9.87$9.15431,232 shs$615.40 million
03/14/2024$9.62$9.19
-4.47%		$9.57$9.14158,409 shs$611.41 million
03/13/2024$9.71$9.62
-0.93%		$9.86$9.58162,548 shs$640.02 million
03/12/2024$10.18$9.71
-4.62%		$10.24$9.67154,191 shs$646.01 million
03/11/2024$10.01$10.18
+1.70%		$10.25$9.95168,252 shs$677.28 million
03/08/2024$9.93$10.01
+0.81%		$10.09$9.83173,481 shs$665.97 million
03/07/2024$9.98$9.93
-0.50%		$10.21$9.90119,252 shs$660.59 million
03/06/2024$10.03$9.98
-0.50%		$10.20$9.94234,028 shs$663.97 million
03/05/2024$10.17$10.03
-1.38%		$10.42$9.97332,106 shs$667.30 million
03/04/2024$9.49$10.17
+7.17%		$10.28$9.54477,152 shs$676.61 million
03/01/2024$9.18$9.49
+3.38%		$9.50$9.14291,616 shs$631.37 million
02/29/2024$9.10$9.18
+0.88%		$9.37$9.01323,072 shs$610.75 million
02/28/2024$8.72$9.10
+4.36%		$9.11$8.63275,140 shs$605.42 million
02/27/2024$8.51$8.72
+2.47%		$8.77$8.50227,799 shs$580.14 million

Related Companies:
This page (NASDAQ:MERC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings