MERC: Mercer International Inc.

As of Thursday, May 8th, 2025

$ 3.57

+0.20 +5.93%

Open: 3.50
High: 3.58
Low: 3.39
Volume: 724,793
Previous Close on Wednesday, May 7th, 2025

$ 3.37

-0.19 -5.34%

Open: 3.70
High: 3.77
Low: 3.37
Volume: 745,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 3.50 3.58 3.39 3.57 724,793 +0.20 +5.93
2025-05-07 3.70 3.77 3.37 3.37 745,332 -0.19 -5.34
2025-05-06 3.54 3.58 3.20 3.56 1,570,773 +0.06 +1.71
2025-05-05 3.91 3.91 3.50 3.50 786,478 -0.41 -10.49
2025-05-02 4.15 4.27 3.78 3.91 729,858 -0.30 -7.13
2025-05-01 4.45 4.50 4.18 4.21 845,379 -0.26 -5.82
2025-04-30 4.48 4.52 4.38 4.47 494,355 -0.14 -3.04
2025-04-29 4.57 4.68 4.43 4.61 361,005 +0.05 +1.10
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 4.27
On 2025-05-02		 3.20
On 2025-05-06		 -0.64 -15.20 4.27
On 2025-05-02		 3.20
On 2025-05-06		 -25.06 3.58
10D 4.68
On 2025-04-29		 3.20
On 2025-05-06		 -0.95 -21.02 4.68
On 2025-04-29		 3.20
On 2025-05-06		 -31.62 4.02
20D 5.36
On 2025-04-11		 3.20
On 2025-05-06		 -1.85 -34.13 5.36
On 2025-04-11		 3.20
On 2025-05-06		 -40.30 4.49
WTD 3.91
On 2025-05-05		 3.20
On 2025-05-06		 -0.34 -8.70 3.91
On 2025-05-05		 3.20
On 2025-05-06		 -18.16 3.50
MTD 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -0.90 -20.13 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -28.89 3.69
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

3.57 +0.20 +5.93 724,793