Free Trial

Mercer International (MERC) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free MERC Stock Alerts
$9.50
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mercer International Stock Price Performance

5 Day
Performance
-5.85%
1 Month
Performance
-7.23%
3 Month
Performance
+0.11%
6 Month
Performance
+0.64%
Year-To-Date
Performance
+0.21%
1 Year
Performance
+12.29%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

MERC Stock Chart for Sunday, June, 2, 2024

MERC Chart by TradingView

Mercer International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.50$9.50$9.56$9.41165,349 shs$635.08 million
05/30/2024$9.54$9.50
-0.42%		$9.78$9.46145,832 shs$635.08 million
05/29/2024$9.87$9.54
-3.34%		$9.85$9.51156,025 shs$637.75 million
05/28/2024$10.09$9.87
-2.18%		$10.21$9.84218,784 shs$659.81 million
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NASDAQ:MERC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders