Free Trial
→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad) Free MERC Stock Alerts

Mercer International (MERC) Stock Chart & Stock Price History

Mercer International logo
$6.31
-0.13 (-2.02%)
(As of 11/4/2024 ET)
Compare

Mercer International Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
-11.25%
3 Month
Performance
-5.68%
6 Month
Performance
-40.47%
Year-To-Date
Performance
-33.44%
1 Year
Performance
-32.59%
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 101 Media
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…
YES, I WANT THE #1 CRYPTO NOW

MERC Stock Chart for Tuesday, November, 5, 2024

MERC Chart by TradingView

Mercer International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$6.44$6.31
-2.02%		$6.55$6.14417,168 shs$421.95 million
11/01/2024$6.52$6.44
-1.23%		$6.75$6.26672,553 shs$430.64 million
10/31/2024$6.45$6.52
+1.09%		$6.59$6.38324,572 shs$435.86 million
10/30/2024$6.59$6.45
-2.12%		$6.75$6.44274,895 shs$431.18 million
10/29/2024$6.73$6.59
-2.08%		$6.71$6.55345,663 shs$440.54 million
10/28/2024$6.53$6.73
+3.06%		$6.86$6.54433,783 shs$449.90 million
10/25/2024$6.39$6.53
+2.27%		$6.60$6.41251,527 shs$436.53 million
10/24/2024$6.11$6.39
+4.50%		$6.46$6.06345,728 shs$426.84 million
10/23/2024$6.17$6.11
-0.97%		$6.22$6.10427,262 shs$408.45 million
10/22/2024$6.28$6.17
-1.75%		$6.35$6.14477,589 shs$412.46 million
10/21/2024$6.70$6.28
-6.27%		$6.64$6.25791,385 shs$419.82 million
10/18/2024$6.73$6.70
-0.45%		$6.87$6.55399,603 shs$447.90 million
10/17/2024$7.01$6.73
-3.99%		$6.95$6.44488,777 shs$449.90 million
10/16/2024$7.06$7.01
-0.71%		$7.22$6.98372,240 shs$468.62 million
10/15/2024$7.05$7.06
+0.14%		$7.15$7.01301,292 shs$471.96 million
10/14/2024$7.38$7.05
-4.47%		$7.40$7.01450,964 shs$471.29 million
10/11/2024$7.07$7.38
+4.38%		$7.40$7.00549,833 shs$493.50 million
10/10/2024$7.04$7.07
+0.43%		$7.15$6.97454,212 shs$472.63 million
10/09/2024$7.06$7.04
-0.28%		$7.16$6.99434,056 shs$470.62 million
10/08/2024$7.28$7.06
-3.02%		$7.27$6.95371,390 shs$471.96 million
10/07/2024$7.11$7.28
+2.39%		$7.28$6.97367,404 shs$486.67 million
10/04/2024$7.00$7.11
+1.57%		$7.34$7.09615,326 shs$475.30 million
10/03/2024$6.95$7.00
+0.72%		$7.12$6.71537,756 shs$467.95 million
10/02/2024$6.89$6.95
+0.87%		$7.00$6.72699,910 shs$464.61 million
10/01/2024$6.77$6.89
+1.77%		$6.98$6.69522,995 shs$460.60 million
09/30/2024$6.63$6.77
+2.11%		$6.80$6.55675,022 shs$452.57 million
09/27/2024$6.35$6.63
+4.41%		$6.68$6.37423,366 shs$443.22 million
09/26/2024$6.23$6.35
+1.93%		$6.36$6.21402,876 shs$424.62 million
09/25/2024$6.41$6.23
-2.81%		$6.31$6.17418,279 shs$416.60 million
09/24/2024$6.37$6.41
+0.63%		$6.53$6.36522,207 shs$428.51 million
09/23/2024$6.30$6.37
+1.11%		$6.52$6.29652,981 shs$425.83 million
09/20/2024$6.44$6.30
-2.17%		$6.50$6.218.70 million shs$421.16 million
09/19/2024$6.39$6.44
+0.78%		$6.64$6.30784,679 shs$430.51 million
09/18/2024$6.44$6.39
-0.78%		$6.68$6.32741,689 shs$427.17 million
09/17/2024$6.38$6.44
+0.94%		$6.53$6.261.09 million shs$430.64 million
09/16/2024$6.74$6.38
-5.34%		$6.72$6.28719,645 shs$426.63 million
09/13/2024$6.41$6.74
+5.15%		$6.74$6.32621,541 shs$450.70 million
09/12/2024$6.13$6.41
+4.57%		$6.54$6.11491,704 shs$428.64 million
09/11/2024$6.14$6.13
-0.08%		$6.17$5.86701,677 shs$409.91 million
09/10/2024$6.42$6.14
-4.44%		$6.47$6.09795,897 shs$410.25 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/09/2024$5.68$6.42
+13.03%		$6.56$5.531.60 million shs$429.31 million
09/06/2024$5.65$5.68
+0.53%		$6.07$5.62827,127 shs$379.71 million
09/05/2024$5.60$5.65
+0.89%		$5.72$5.33699,358 shs$377.70 million
09/04/2024$5.83$5.60
-3.95%		$5.88$5.56683,069 shs$374.36 million
09/03/2024$6.00$5.83
-2.83%		$6.17$5.83557,492 shs$389.85 million
09/02/2024$6.00$6.00$6.04$5.88641,300 shs$401.22 million
08/30/2024$5.96$6.00
+0.67%		$6.04$5.88640,819 shs$401.10 million
08/29/2024$5.90$5.96
+1.02%		$6.05$5.90201,235 shs$398.43 million
08/28/2024$6.05$5.90
-2.48%		$6.09$5.88243,687 shs$394.42 million
08/27/2024$6.13$6.05
-1.31%		$6.13$5.98360,099 shs$404.44 million
08/26/2024$6.27$6.13
-2.23%		$6.36$6.08306,836 shs$409.79 million
08/23/2024$6.13$6.27
+2.28%		$6.45$6.11329,977 shs$419.15 million
08/22/2024$6.25$6.13
-1.92%		$6.34$6.06263,782 shs$409.79 million
08/21/2024$6.16$6.25
+1.46%		$6.37$6.09295,035 shs$417.81 million
08/20/2024$6.41$6.16
-3.90%		$6.43$6.12237,393 shs$411.80 million
08/19/2024$6.20$6.41
+3.39%		$6.44$6.20248,934 shs$428.51 million
08/16/2024$6.24$6.20
-0.64%		$6.28$6.10236,948 shs$414.47 million
08/15/2024$6.29$6.24
-0.79%		$6.48$6.19248,453 shs$417.14 million
08/14/2024$6.55$6.29
-3.97%		$6.55$6.27225,279 shs$420.49 million
08/13/2024$6.30$6.55
+3.97%		$6.69$6.31256,812 shs$437.87 million
08/12/2024$6.93$6.30
-9.09%		$6.93$6.30342,070 shs$421.16 million
08/09/2024$6.57$6.93
+5.48%		$7.35$6.52468,320 shs$463.27 million
08/08/2024$6.50$6.57
+1.08%		$6.63$6.19387,043 shs$439.20 million
08/07/2024$6.46$6.50
+0.62%		$6.68$6.47314,035 shs$434.53 million
08/06/2024$6.48$6.46
-0.31%		$6.69$6.45236,167 shs$431.85 million
08/05/2024$6.69$6.48
-3.14%		$6.60$6.28394,844 shs$433.19 million

Related Companies

This page (NASDAQ:MERC) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored