MERC: Mercer International Inc.

As of Friday, December 5th, 2025

$ 1.85

-0.02 -1.07%

Open: 1.87
High: 1.91
Low: 1.83
Volume: 557,884
Previous Close on Thursday, December 4th, 2025

$ 1.87

-0.05 -2.60%

Open: 1.95
High: 1.95
Low: 1.83
Volume: 488,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 1.87 1.91 1.83 1.85 557,884 -0.02 -1.07
2025-12-04 1.95 1.95 1.83 1.87 488,304 -0.05 -2.60
2025-12-03 1.74 1.93 1.73 1.92 1,022,829 +0.18 +10.34
2025-12-02 1.84 1.88 1.73 1.74 598,644 -0.02 -1.14
2025-12-01 1.80 1.83 1.75 1.76 576,014 -0.05 -2.76
2025-11-28 1.80 1.84 1.76 1.81 375,969 +0.02 +1.12
2025-11-26 1.79 1.84 1.75 1.79 407,198 +0.02 +1.13
2025-11-25 1.66 1.80 1.65 1.77 392,119 +0.13 +7.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.95
On 2025-12-04		 1.73
On 2025-12-02		 0.04 2.21 1.95
On 2025-12-04		 1.83
On 2025-12-05		 -6.41 1.83
10D 1.95
On 2025-12-04		 1.48
On 2025-11-21		 0.35 23.33 1.95
On 2025-12-04		 1.83
On 2025-12-05		 -6.41 1.77
20D 1.96
On 2025-11-07		 1.48
On 2025-11-20		 -0.03 -1.60 1.96
On 2025-11-07		 1.48
On 2025-11-20		 -24.49 1.71
WTD 1.95
On 2025-12-04		 1.73
On 2025-12-02		 0.04 2.21 1.95
On 2025-12-04		 1.83
On 2025-12-05		 -6.41 1.83
MTD 1.95
On 2025-12-04		 1.73
On 2025-12-02		 0.04 2.21 1.95
On 2025-12-04		 1.83
On 2025-12-05		 -6.41 1.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STIP

iShares 0-5 Year TIPS Bond ETF

102.72 -0.02 -0.02 1,805,210
PGRE

Paramount Group, Inc.

6.57 -0.01 -0.15 718,782
COP

ConocoPhillips

93.69 +0.57 +0.61 9,024,380
RGA

Reinsurance Group of America Inc.

192.76 +0.15 +0.08 494,781
MERC

Mercer International Inc.

1.85 -0.02 -1.07 557,884