MERC: Mercer International Inc.

As of Wednesday, May 14th, 2025

$ 4.01

-0.06 -1.47%

Open: 4.08
High: 4.09
Low: 4.00
Volume: 480,051
Previous Close on Tuesday, May 13th, 2025

$ 4.07

+0.12 +3.04%

Open: 3.95
High: 4.14
Low: 3.95
Volume: 739,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 4.08 4.09 4.00 4.01 480,051 -0.06 -1.47
2025-05-13 3.95 4.14 3.95 4.07 739,099 +0.12 +3.04
2025-05-12 3.91 4.12 3.85 3.95 1,329,976 +0.19 +5.05
2025-05-09 3.58 3.98 3.56 3.76 1,360,250 +0.19 +5.32
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
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 4.14
On 2025-05-13		 3.39
On 2025-05-08		 0.64 18.99 4.14
On 2025-05-13		 4.00
On 2025-05-14		 -3.46 3.87
10D 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -0.46 -10.29 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -28.89 3.79
20D 5.22
On 2025-04-16		 3.20
On 2025-05-06		 -1.15 -22.29 5.22
On 2025-04-16		 3.20
On 2025-05-06		 -38.64 4.24
WTD 4.14
On 2025-05-13		 3.85
On 2025-05-12		 0.25 6.65 4.14
On 2025-05-13		 4.00
On 2025-05-14		 -3.46 4.01
MTD 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -0.46 -10.29 4.50
On 2025-05-01		 3.20
On 2025-05-06		 -28.89 3.79
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MERC

Mercer International Inc.

4.01 -0.06 -1.47 480,051