MERC: Mercer International Inc.

As of Friday, July 18th, 2025

$ 3.41

-0.11 -3.13%

Open: 3.55
High: 3.59
Low: 3.40
Volume: 317,600
Previous Close on Thursday, July 17th, 2025

$ 3.52

-0.18 -4.86%

Open: 3.67
High: 3.71
Low: 3.49
Volume: 522,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 3.55 3.59 3.40 3.41 317,600 -0.11 -3.13
2025-07-17 3.67 3.71 3.49 3.52 522,370 -0.18 -4.86
2025-07-16 3.68 3.70 3.62 3.70 285,038 +0.03 +0.82
2025-07-15 3.82 3.90 3.67 3.67 530,775 -0.15 -3.93
2025-07-14 3.87 3.94 3.77 3.82 346,331 -0.07 -1.80
2025-07-11 3.97 4.00 3.83 3.89 399,379 -0.11 -2.75
2025-07-10 3.85 4.04 3.79 4.00 1,014,955 +0.32 +8.70
2025-07-09 3.65 3.75 3.52 3.68 735,882 +0.06 +1.66
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 3.94
On 2025-07-14		 3.40
On 2025-07-18		 -0.48 -12.34 3.94
On 2025-07-14		 3.40
On 2025-07-18		 -13.60 3.62
10D 4.04
On 2025-07-10		 3.40
On 2025-07-18		 -0.31 -8.33 4.04
On 2025-07-10		 3.40
On 2025-07-18		 -15.74 3.69
20D 4.04
On 2025-07-10		 3.39
On 2025-06-26		 -0.02 -0.58 4.04
On 2025-07-10		 3.40
On 2025-07-18		 -15.74 3.62
WTD 3.94
On 2025-07-14		 3.40
On 2025-07-18		 -0.48 -12.34 3.94
On 2025-07-14		 3.40
On 2025-07-18		 -13.60 3.62
MTD 4.04
On 2025-07-10		 3.40
On 2025-07-18		 -0.09 -2.57 4.04
On 2025-07-10		 3.40
On 2025-07-18		 -15.74 3.69
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

3.41 -0.11 -3.13 317,600