MERC: Mercer International Inc.

As of Friday, January 30th, 2026

$ 2.03

-0.08 -3.79%

Open: 2.09
High: 2.11
Low: 2.01
Volume: 384,381
Previous Close on Thursday, January 29th, 2026

$ 2.11

-0.02 -0.94%

Open: 2.13
High: 2.16
Low: 2.04
Volume: 397,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 2.09 2.11 2.01 2.03 384,381 -0.08 -3.79
2026-01-29 2.13 2.16 2.04 2.11 397,553 -0.02 -0.94
2026-01-28 2.19 2.19 2.11 2.13 395,435 -0.06 -2.74
2026-01-27 2.38 2.42 2.18 2.19 767,583 -0.19 -7.98
2026-01-26 2.42 2.53 2.35 2.38 465,022 -0.08 -3.25
2026-01-23 2.44 2.52 2.43 2.46 346,999 +0.01 +0.41
2026-01-22 2.51 2.59 2.43 2.45 335,052 -0.03 -1.21
2026-01-21 2.40 2.57 2.35 2.48 720,334 -0.06 -2.36
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 2.53
On 2026-01-26		 2.01
On 2026-01-30		 -0.43 -17.48 2.53
On 2026-01-26		 2.01
On 2026-01-30		 -20.40 2.17
10D 2.85
On 2026-01-16		 2.01
On 2026-01-30		 -0.71 -25.91 2.85
On 2026-01-16		 2.01
On 2026-01-30		 -29.47 2.36
20D 2.85
On 2026-01-16		 1.93
On 2026-01-02		 0.05 2.53 2.85
On 2026-01-16		 2.01
On 2026-01-30		 -29.47 2.39
WTD 2.53
On 2026-01-26		 2.01
On 2026-01-30		 -0.43 -17.48 2.53
On 2026-01-26		 2.01
On 2026-01-30		 -20.40 2.17
MTD 2.85
On 2026-01-16		 1.93
On 2026-01-02		 0.05 2.53 2.85
On 2026-01-16		 2.01
On 2026-01-30		 -29.47 2.39
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

233.84 -51.38 -18.01 810,865
HCA

HCA Healthcare Inc.

488.27 +5.74 +1.19 954,489
MERC

Mercer International Inc.

2.03 -0.08 -3.79 384,381