Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Mercer International (MERC) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free MERC Stock Alerts
$10.18
-0.17 (-1.64%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mercer International Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
+6.71%
3 Month
Performance
+23.10%
6 Month
Performance
+8.41%
Year-To-Date
Performance
+7.38%
1 Year
Performance
+10.53%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

MERC Stock Chart for Monday, May, 20, 2024

MERC Chart by TradingView

Mercer International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/26/2024$8.51$8.51$8.77$8.42339,404 shs$566.17 million
02/23/2024$8.47$8.51
+0.47%		$8.59$8.33252,528 shs$566.17 million
02/22/2024$8.18$8.47
+3.55%		$8.47$8.12278,545 shs$563.47 million
02/21/2024$8.27$8.18
-1.09%		$8.40$8.12382,041 shs$544.22 million
02/20/2024$8.38$8.27
-1.31%		$8.60$8.14422,550 shs$550.20 million
02/19/2024$8.38$8.38$8.40$7.01978,000 shs$557.52 million

Related Companies:
This page (NASDAQ:MERC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders