MERC: Mercer International Inc.

As of Friday, July 26th, 2024

$ 7.92

+0.10 +1.21%

Open: 7.94
High: 8.01
Low: 7.83
Volume: 124,340
Previous Close on Thursday, July 25th, 2024

$ 7.83

+0.06 +0.71%

Open: 7.77
High: 8.03
Low: 7.73
Volume: 184,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 7.94 8.01 7.83 7.92 124,340 +0.10 +1.21
2024-07-25 7.77 8.03 7.73 7.83 184,509 +0.06 +0.71
2024-07-24 7.90 7.99 7.75 7.77 183,366 -0.13 -1.65
2024-07-23 8.11 8.12 7.89 7.90 197,196 -0.28 -3.42
2024-07-22 8.04 8.26 8.00 8.18 184,654 +0.09 +1.11
2024-07-19 8.00 8.24 7.86 8.09 167,359 +0.08 +1.00
2024-07-18 8.30 8.38 8.00 8.01 725,249 -0.36 -4.30
2024-07-17 8.29 8.49 8.23 8.37 193,061 +0.06 +0.72
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 8.26
On 2024-07-22		 7.73
On 2024-07-25		 -0.17 -2.10 8.26
On 2024-07-22		 7.73
On 2024-07-25		 -6.42 7.92
10D 8.52
On 2024-07-15		 7.73
On 2024-07-25		 -0.56 -6.60 8.52
On 2024-07-15		 7.73
On 2024-07-25		 -9.27 8.05
20D 8.79
On 2024-06-28		 7.73
On 2024-07-25		 -0.76 -8.76 8.79
On 2024-06-28		 7.73
On 2024-07-25		 -12.06 8.16
WTD 8.26
On 2024-07-22		 7.73
On 2024-07-25		 -0.17 -2.10 8.26
On 2024-07-22		 7.73
On 2024-07-25		 -6.42 7.92
MTD 8.58
On 2024-07-01		 7.73
On 2024-07-25		 -0.62 -7.26 8.58
On 2024-07-01		 7.73
On 2024-07-25		 -9.91 8.14
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

7.92 +0.10 +1.21 124,340