MERC: Mercer International Inc.

As of Friday, June 5th, 2026

$ 0.84

-0.03 -3.75%

Open: 0.87
High: 0.90
Low: 0.84
Volume: 278,157
Previous Close on Thursday, June 4th, 2026

$ 0.87

+0.01 +0.60%

Open: 0.86
High: 0.90
Low: 0.85
Volume: 343,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 0.87 0.90 0.84 0.84 278,157 -0.03 -3.75
2026-06-04 0.86 0.90 0.85 0.87 343,915 +0.01 +0.60
2026-06-03 0.91 0.91 0.86 0.87 265,172 -0.05 -5.29
2026-06-02 0.91 0.97 0.90 0.92 354,186 0.00 -0.32
2026-06-01 0.97 0.97 0.88 0.92 615,746 -0.01 -1.19
2026-05-29 1.00 1.00 0.92 0.93 3,998 -0.04 -4.56
2026-05-28 0.95 1.02 0.93 0.97 340,255 +0.01 +1.36
2026-05-27 0.99 1.05 0.96 0.96 398,323 -0.03 -2.81
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 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -0.09 -9.68 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -13.84 0.88
10D 1.09
On 2026-05-26		 0.84
On 2026-06-05		 -0.13 -13.64 1.09
On 2026-05-26		 0.84
On 2026-06-05		 -23.32 0.93
20D 1.11
On 2026-05-08		 0.75
On 2026-05-13		 -0.27 -24.32 1.11
On 2026-05-08		 0.75
On 2026-05-13		 -32.43 0.93
WTD 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -0.09 -9.68 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -13.84 0.88
MTD 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -0.09 -9.68 0.97
On 2026-06-01		 0.84
On 2026-06-05		 -13.84 0.88
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PYPL

Paypal Holdings Inc.

41.29 -1.46 -3.42 23,857,946
TRGP

Targa Resources Corp.

264.09 -3.28 -1.23 816,443
SPYV

SPDR Portfolio S&P 500 Value ETF

60.69 -0.69 -1.12 2,362,254
NXPI

NXP Semiconductors N.V.

295.96 -26.26 -8.15 7,906,306
MERC

Mercer International Inc.

0.84 -0.03 -3.75 278,157