MERC Quote, Trading Chart, Mercer International Inc.

home / stock / merc / merc quote

Stock Information
Company Name: Mercer International Inc.
Stock Symbol: MERC
Market: NASDAQ
Website: mercerint.com
Menu
MERC MERC Quote MERC Short MERC News MERC Articles MERC Message Board
Get MERC Alerts

News, Short Squeeze, Breakout and More Instantly...
MERC Quote
Last:$8.09
Change Percent:0.12%
Open:$8
Previous Close:$8.09
High:$8.24
Low:$7.86
Volume:167,359
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MERC Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$8
Close:$8.09
High:$8.24
Low:$7.86
Volume:167,359
Date:2024-07-18
Open:$8.3
Close:$8.01
High:$8.38
Low:$7.995
Volume:725,249
Date:2024-07-17
Open:$8.29
Close:$8.37
High:$8.49
Low:$8.23
Volume:193,061
Date:2024-07-16
Open:$8.25
Close:$8.31
High:$8.41
Low:$8.19
Volume:141,360
Date:2024-07-15
Open:$8.48
Close:$8.15
High:$8.52
Low:$8.07
Volume:239,940
Date:2024-07-12
Open:$8.4
Close:$8.48
High:$8.5
Low:$8.3
Volume:228,276
Date:2024-07-11
Open:$8.45
Close:$8.38
High:$8.57
Low:$8.31
Volume:221,672
Date:2024-07-10
Open:$8.04
Close:$8.28
High:$8.3
Low:$8.04
Volume:164,220
Date:2024-07-09
Open:$8.3
Close:$8.1
High:$8.34
Low:$8.1
Volume:272,164
Date:2024-07-08
Open:$8.14
Close:$8.29
High:$8.305
Low:$8.125
Volume:241,196
Date:2024-07-05
Open:$8.24
Close:$8.13
High:$8.24
Low:$8.06
Volume:201,785
Date:2024-07-04
Open:$8.28
Close:$8.3
High:$8.33
Low:$8.16
Volume:94,501
Date:2024-07-03
Open:$8.28
Close:$8.3
High:$8.33
Low:$8.16
Volume:94,501
Date:2024-07-02
Open:$8.06
Close:$8.22
High:$8.3
Low:$8.06
Volume:233,556
Date:2024-07-01
Open:$8.53
Close:$8.04
High:$8.58
Low:$8.01
Volume:199,507
Date:2024-06-28
Open:$8.75
Close:$8.54
High:$8.79
Low:$8.4
Volume:237,533
Date:2024-06-27
Open:$8.26
Close:$8.68
High:$8.69
Low:$8.18
Volume:169,343
Date:2024-06-26
Open:$8.45
Close:$8.3
High:$8.465
Low:$8.17
Volume:319,925
Date:2024-06-25
Open:$8.6044
Close:$8.535
High:$8.6639
Low:$8.416
Volume:287,485
Date:2024-06-24
Open:$8.7
Close:$8.65
High:$8.82
Low:$8.64
Volume:338,453