Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mercer International (MERC) Historical Prices

MERC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.120.130.120.130.13+5.00%630,6320.19
Oct 30, 20260.130.130.120.120.12+0.00%653,9640.20
Oct 29, 20260.130.130.120.120.12-1.64%615,1430.18
Oct 28, 20260.140.150.120.120.12-3.17%684,4570.20
Oct 27, 20260.120.140.120.130.13+1.61%757,9630.23
Oct 26, 20260.140.150.120.120.12-10.79%981,4110.29
Oct 23, 20260.130.140.120.140.14-0.71%902,5590.27
Oct 22, 20260.170.170.140.140.14-31.71%3,597,5591.10
Oct 21, 20260.200.210.190.210.21+7.33%639,8250.20
Oct 20, 20260.190.200.190.190.19+0.53%292,6450.09
Oct 19, 20260.190.200.190.190.19+0.00%357,0080.11
Oct 16, 20260.200.210.190.190.19-5.00%312,7270.10
Oct 15, 20260.160.210.160.200.20+19.05%1,477,5930.45
Oct 14, 20260.200.200.160.170.17-11.11%1,688,9710.52
Oct 13, 20260.210.210.180.190.19-3.08%901,4660.28
Oct 12, 20260.250.250.190.200.20-18.41%1,235,5280.38
Oct 09, 20260.250.260.230.240.24-2.45%616,4610.19
Oct 08, 20260.240.260.230.250.25-1.61%598,5790.19
Oct 07, 20260.250.270.240.250.25+3.75%765,8600.24
Oct 06, 20260.250.250.230.240.24-2.83%628,4150.19
Oct 05, 20260.250.250.240.250.25-3.52%934,5860.29
Oct 02, 20260.320.320.250.260.26-20.50%2,658,9010.83
Oct 01, 20260.310.330.310.320.32+3.87%1,091,7800.34
Sep 30, 20260.340.340.310.310.31-3.13%297,5560.09
Sep 29, 20260.320.330.310.320.32+0.63%385,3950.12
Sep 28, 20260.310.330.300.320.32-0.63%280,3180.09
Sep 25, 20260.340.340.320.320.32-0.62%255,9720.08
Sep 24, 20260.320.340.310.320.32+0.00%442,6740.14
Sep 23, 20260.330.340.310.320.32+0.00%458,0430.14
Sep 22, 20260.350.350.320.320.32-5.85%622,5000.19
Sep 21, 20260.380.390.340.340.34-9.28%893,8050.28
Sep 18, 20260.390.410.380.380.38-1.82%1,605,1960.50
Sep 17, 20260.380.390.370.380.38+3.23%446,7850.14
Sep 16, 20260.380.380.350.370.37-3.88%1,137,8850.35
Sep 15, 20260.390.400.380.390.39+0.00%581,0860.18
Sep 14, 20260.370.400.370.390.39-0.77%406,4190.13
Sep 11, 20260.380.390.370.390.39+3.72%1,243,4730.39
Sep 10, 20260.370.380.360.380.38-1.83%702,9890.22
Sep 09, 20260.370.390.370.380.38+0.26%371,3110.12
Sep 08, 20260.380.390.370.380.38+1.33%668,2010.21
Sep 07, 20260.360.380.360.380.38+0.00%00.00
Sep 04, 20260.360.380.360.380.38+3.57%723,5030.23
Sep 03, 20260.360.380.350.360.36+1.68%1,288,3120.41
Sep 02, 20260.390.390.350.360.36-7.49%1,706,3660.54
Sep 01, 20260.380.400.380.390.39-0.77%887,2510.28
Aug 31, 20260.380.430.360.390.39+1.30%3,114,8511.01
Aug 28, 20260.380.400.350.390.39-1.28%5,385,3781.78
Aug 27, 20260.650.650.380.390.39-5.57%102,147,20372.59
Aug 26, 20260.420.440.400.410.41-3.05%56,036,559107.12
Aug 25, 20260.400.430.400.430.43+6.23%466,4000.89