MERC: Mercer International Inc.

As of Tuesday, April 29th, 2025

$ 4.61

+0.05 +1.10%

Open: 4.57
High: 4.68
Low: 4.43
Volume: 361,005
Previous Close on Monday, April 28th, 2025

$ 4.56

+0.09 +2.01%

Open: 4.49
High: 4.65
Low: 4.43
Volume: 501,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 4.57 4.68 4.43 4.61 361,005 +0.05 +1.10
2025-04-28 4.49 4.65 4.43 4.56 501,436 +0.09 +2.01
2025-04-25 4.51 4.63 4.35 4.47 475,863 -0.05 -1.11
2025-04-24 4.70 4.71 4.51 4.52 348,643 -0.18 -3.83
2025-04-23 4.83 4.86 4.68 4.70 739,584 +0.05 +1.08
2025-04-22 4.75 4.82 4.57 4.65 673,514 -0.11 -2.31
2025-04-21 4.93 4.93 4.75 4.76 546,471 -0.20 -4.03
2025-04-17 5.12 5.15 4.95 4.96 288,814 -0.20 -3.88
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 4.86
On 2025-04-23		 4.35
On 2025-04-25		 -0.04 -0.86 4.86
On 2025-04-23		 4.35
On 2025-04-25		 -10.49 4.57
10D 5.22
On 2025-04-16		 4.35
On 2025-04-25		 -0.51 -9.96 5.22
On 2025-04-16		 4.35
On 2025-04-25		 -16.59 4.76
20D 6.18
On 2025-04-01		 4.35
On 2025-04-25		 -1.54 -25.04 6.18
On 2025-04-01		 4.35
On 2025-04-25		 -29.61 5.04
WTD 4.68
On 2025-04-29		 4.43
On 2025-04-28		 0.14 3.13 4.65
On 2025-04-28		 4.65
On 2025-04-28		 0.00 4.59
MTD 6.18
On 2025-04-01		 4.35
On 2025-04-25		 -1.54 -25.04 6.18
On 2025-04-01		 4.35
On 2025-04-25		 -29.61 5.04
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

270.93 +1.48 +0.55 1,145,896
HP

Helmerich & Payne Inc.

19.85 +0.03 +0.15 1,323,713
LEN

Lennar Corporation

107.58 -0.57 -0.53 1,882,347
ITT

ITT Inc.

136.89 -0.54 -0.39 516,619
MERC

Mercer International Inc.

4.61 +0.05 +1.10 361,005