Free Trial

Mercer International (MERC) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free MERC Stock Alerts
$10.51
+0.27 (+2.64%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mercer International Stock Price Performance

5 Day
Performance
+4.58%
1 Month
Performance
+3.65%
3 Month
Performance
+30.88%
6 Month
Performance
+12.29%
Year-To-Date
Performance
+10.86%
1 Year
Performance
+9.48%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

MERC Stock Chart for Friday, May, 3, 2024

MERC Chart by TradingView

Mercer International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
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
02/16/2024$7.80$8.38
+7.44%		$8.40$7.01978,033 shs$557.52 million
02/15/2024$7.68$7.80
+1.56%		$7.89$7.67501,851 shs$518.93 million
02/14/2024$7.60$7.68
+1.05%		$7.70$7.47348,309 shs$510.95 million
02/13/2024$8.03$7.60
-5.35%		$7.75$7.43421,729 shs$505.63 million
02/12/2024$7.93$8.03
+1.26%		$8.17$7.90231,834 shs$534.24 million
02/09/2024$8.00$7.93
-0.88%		$8.04$7.87364,440 shs$527.58 million
02/08/2024$7.76$8.00
+3.09%		$8.18$7.63499,255 shs$532.24 million
02/07/2024$7.65$7.76
+1.44%		$7.92$7.47596,111 shs$516.23 million
02/06/2024$7.62$7.65
+0.39%		$7.90$7.50354,630 shs$508.95 million
02/05/2024$8.03$7.62
-5.11%		$7.99$7.57332,409 shs$506.96 million
02/02/2024$8.27$8.03
-2.90%		$8.27$7.81460,233 shs$534.24 million

Related Companies:
This page (NASDAQ:MERC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press