MERC: Mercer International Inc.

As of Friday, August 8th, 2025

$ 2.95

-0.07 -2.32%

Open: 3.01
High: 3.09
Low: 2.93
Volume: 1,054,195
Previous Close on Thursday, August 7th, 2025

$ 3.02

-0.15 -4.73%

Open: 3.20
High: 3.25
Low: 2.96
Volume: 1,131,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 3.01 3.09 2.93 2.95 1,054,195 -0.07 -2.32
2025-08-07 3.20 3.25 2.96 3.02 1,131,488 -0.15 -4.73
2025-08-06 3.23 3.27 3.08 3.17 983,101 -0.07 -2.16
2025-08-05 3.30 3.36 3.18 3.24 1,148,145 -0.09 -2.70
2025-08-04 3.06 3.39 3.04 3.33 1,724,618 +0.31 +10.26
2025-08-01 3.45 3.50 2.83 3.02 3,572,847 -0.69 -18.60
2025-07-31 4.03 4.13 3.69 3.71 2,016,893 -0.31 -7.71
2025-07-30 4.30 4.31 4.01 4.02 1,048,614 -0.24 -5.63
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 3.39
On 2025-08-04		 2.93
On 2025-08-08		 -0.07 -2.32 3.39
On 2025-08-04		 2.93
On 2025-08-08		 -13.44 3.14
10D 4.47
On 2025-07-28		 2.83
On 2025-08-01		 -1.01 -25.51 4.47
On 2025-07-28		 2.83
On 2025-08-01		 -36.69 3.51
20D 4.47
On 2025-07-28		 2.83
On 2025-08-01		 -0.94 -24.16 4.47
On 2025-07-28		 2.83
On 2025-08-01		 -36.69 3.56
WTD 3.39
On 2025-08-04		 2.93
On 2025-08-08		 -0.07 -2.32 3.39
On 2025-08-04		 2.93
On 2025-08-08		 -13.44 3.14
MTD 3.50
On 2025-08-01		 2.83
On 2025-08-01		 -0.76 -20.49 3.50
On 2025-08-01		 2.93
On 2025-08-08		 -16.29 3.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

162.92 +1.04 +0.64 1,066,641
ESI

Element Solutions Inc.

23.90 +0.23 +0.97 1,373,133
LPLA

LPL Financial Holdings Inc.

369.84 +0.99 +0.27 527,758
SWKH

SWK Holdings Corporation

14.73 +0.18 +1.24 14,366
MERC

Mercer International Inc.

2.95 -0.07 -2.32 1,054,195