ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mercer International Inc. - Common Stock (NQ:MERC)

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.030 2.040 1.985 2.000 363,130 -0.05(-2.44%)
Dec 26, 2025 2.030 2.080 2.001 2.050 143,355 +0.01(+0.49%)
Dec 24, 2025 2.080 2.080 1.985 2.040 190,481 -0.05(-2.39%)
Dec 23, 2025 2.020 2.090 1.983 2.090 256,387 +0.06(+2.96%)
Dec 22, 2025 2.090 2.090 1.990 2.030 535,334 -0.05(-2.40%)
Dec 19, 2025 2.050 2.150 2.040 2.080 942,758 +0.09(+4.52%)
Dec 18, 2025 1.920 2.030 1.919 1.990 718,448 +0.08(+4.19%)
Dec 17, 2025 1.860 1.920 1.790 1.910 1,017,677 +0.04(+2.14%)
Dec 16, 2025 1.840 1.899 1.815 1.870 602,619 -0.01(-0.53%)
Dec 15, 2025 1.920 1.960 1.870 1.880 933,484 -0.08(-4.08%)
Dec 12, 2025 2.110 2.120 1.940 1.960 735,224 -0.14(-6.67%)
Dec 11, 2025 2.330 2.330 2.070 2.100 2,228,273 +0.02(+0.96%)
Dec 10, 2025 2.090 2.150 1.979 2.080 1,686,540 +0.25(+13.66%)
Dec 09, 2025 1.840 1.840 1.780 1.830 494,305 +0.00(+0.00%)
Dec 08, 2025 1.830 1.869 1.805 1.830 450,344 -0.02(-1.08%)
Dec 05, 2025 1.870 1.910 1.825 1.850 557,885 -0.02(-1.07%)
Dec 04, 2025 1.950 1.950 1.825 1.870 488,360 -0.05(-2.60%)
Dec 03, 2025 1.740 1.930 1.731 1.920 1,022,892 +0.18(+10.34%)
Dec 02, 2025 1.840 1.880 1.730 1.740 598,644 -0.01(-0.85%)
Dec 01, 2025 1.800 1.830 1.750 1.755 581,444 -0.06(-3.04%)
Nov 28, 2025 1.800 1.840 1.760 1.810 376,022 +0.02(+1.12%)
Nov 26, 2025 1.790 1.838 1.750 1.790 412,672 +0.02(+1.13%)
Nov 25, 2025 1.660 1.795 1.650 1.770 392,225 +0.13(+7.93%)
Nov 24, 2025 1.610 1.650 1.505 1.640 482,879 +0.05(+3.14%)
Nov 21, 2025 1.530 1.610 1.480 1.590 677,269 +0.09(+6.00%)
Nov 20, 2025 1.600 1.620 1.480 1.500 636,537 -0.08(-5.06%)
Nov 19, 2025 1.570 1.580 1.515 1.580 337,689 +0.03(+1.94%)
Nov 18, 2025 1.550 1.570 1.495 1.550 364,919 +0.02(+1.31%)
Nov 17, 2025 1.660 1.665 1.530 1.530 351,229 -0.15(-8.93%)
Nov 14, 2025 1.700 1.730 1.630 1.680 693,805 -0.04(-2.33%)
Nov 13, 2025 1.690 1.770 1.650 1.720 651,842 +0.03(+1.78%)
Nov 12, 2025 1.640 1.740 1.630 1.690 531,158 +0.04(+2.42%)
Nov 11, 2025 1.770 1.790 1.630 1.650 689,476 -0.12(-6.78%)
Nov 10, 2025 1.840 1.840 1.700 1.770 577,404 -0.07(-3.80%)
Nov 07, 2025 1.800 1.960 1.550 1.840 1,540,477 -0.04(-2.13%)
Nov 06, 2025 1.940 1.972 1.840 1.880 923,936 -0.04(-2.08%)
Nov 05, 2025 1.950 1.970 1.860 1.920 781,609 -0.03(-1.54%)
Nov 04, 2025 1.910 2.030 1.900 1.950 475,618 +0.04(+2.09%)
Nov 03, 2025 2.100 2.125 1.890 1.910 717,310 -0.19(-9.05%)
Oct 31, 2025 2.010 2.130 2.010 2.100 560,552 +0.06(+2.69%)
Oct 30, 2025 2.300 2.300 2.040 2.045 899,952 -0.25(-11.09%)
Oct 29, 2025 2.410 2.428 2.250 2.300 823,388 -0.14(-5.74%)
Oct 28, 2025 2.600 2.615 2.430 2.440 904,313 -0.17(-6.51%)
Oct 27, 2025 2.670 2.720 2.610 2.610 508,268 -0.04(-1.51%)
Oct 24, 2025 2.520 2.660 2.520 2.650 623,594 +0.14(+5.58%)
Oct 23, 2025 2.420 2.510 2.390 2.510 504,136 +0.11(+4.58%)
Oct 22, 2025 2.460 2.460 2.370 2.400 538,722 -0.05(-2.04%)
Oct 21, 2025 2.440 2.499 2.420 2.450 275,446 +0.01(+0.41%)
Oct 20, 2025 2.440 2.540 2.420 2.440 278,066 +0.02(+0.83%)
Oct 17, 2025 2.500 2.520 2.385 2.420 665,545 -0.11(-4.35%)
Oct 16, 2025 2.620 2.645 2.505 2.530 376,788 -0.08(-3.07%)
Oct 15, 2025 2.660 2.730 2.550 2.610 883,049 -0.04(-1.51%)
Oct 14, 2025 2.610 2.690 2.560 2.650 402,332 +0.05(+1.92%)
Oct 13, 2025 2.660 2.720 2.595 2.600 527,389 -0.02(-0.76%)
Oct 10, 2025 2.760 2.785 2.603 2.620 464,475 -0.13(-4.73%)
Oct 09, 2025 2.830 2.852 2.700 2.750 515,187 -0.10(-3.51%)
Oct 08, 2025 2.850 2.925 2.840 2.850 736,324 +0.01(+0.35%)
Oct 07, 2025 2.910 2.960 2.820 2.840 911,475 -0.06(-2.07%)
Oct 06, 2025 2.860 2.930 2.815 2.900 589,104 +0.08(+2.84%)
Oct 03, 2025 2.780 2.840 2.752 2.820 239,900 +0.04(+1.44%)
Oct 02, 2025 2.830 2.830 2.753 2.780 286,348 -0.06(-2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.