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)

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 1.400 1.440 1.365 1.410 707,780 +0.08(+6.02%)
Apr 07, 2026 1.440 1.440 1.310 1.330 290,763 -0.07(-5.00%)
Apr 06, 2026 1.400 1.450 1.390 1.400 215,044 -0.01(-0.71%)
Apr 02, 2026 1.350 1.410 1.330 1.410 283,343 +0.03(+2.17%)
Apr 01, 2026 1.450 1.460 1.380 1.380 238,589 -0.04(-2.82%)
Mar 31, 2026 1.350 1.455 1.350 1.420 356,925 +0.07(+5.19%)
Mar 30, 2026 1.380 1.380 1.295 1.350 399,198 +0.01(+0.75%)
Mar 27, 2026 1.290 1.410 1.260 1.340 638,203 +0.04(+3.08%)
Mar 26, 2026 1.300 1.365 1.290 1.300 460,422 +0.00(+0.00%)
Mar 25, 2026 1.300 1.340 1.280 1.300 218,483 +0.00(+0.00%)
Mar 24, 2026 1.280 1.338 1.280 1.300 541,314 +0.00(+0.00%)
Mar 23, 2026 1.390 1.400 1.280 1.300 313,358 +0.03(+2.36%)
Mar 20, 2026 1.290 1.335 1.230 1.270 556,018 -0.03(-2.31%)
Mar 19, 2026 1.330 1.370 1.265 1.300 442,855 -0.06(-4.41%)
Mar 18, 2026 1.430 1.465 1.350 1.360 505,975 -0.08(-5.56%)
Mar 17, 2026 1.460 1.540 1.430 1.440 185,587 -0.02(-1.37%)
Mar 16, 2026 1.530 1.580 1.430 1.460 331,348 -0.03(-2.01%)
Mar 13, 2026 1.560 1.650 1.490 1.490 636,480 -0.07(-4.49%)
Mar 12, 2026 1.630 1.656 1.540 1.560 524,693 -0.08(-4.88%)
Mar 11, 2026 1.680 1.680 1.620 1.640 185,556 -0.03(-1.80%)
Mar 10, 2026 1.650 1.735 1.625 1.670 281,301 +0.02(+1.21%)
Mar 09, 2026 1.650 1.678 1.600 1.650 458,156 -0.03(-1.79%)
Mar 06, 2026 1.770 1.770 1.650 1.680 477,650 -0.12(-6.67%)
Mar 05, 2026 1.770 1.810 1.750 1.800 214,959 +0.01(+0.56%)
Mar 04, 2026 1.730 1.800 1.700 1.790 346,020 +0.08(+4.68%)
Mar 03, 2026 1.710 1.760 1.685 1.710 268,483 -0.08(-4.47%)
Mar 02, 2026 1.780 1.815 1.740 1.790 334,986 -0.01(-0.56%)
Feb 27, 2026 1.820 1.840 1.755 1.800 393,642 -0.04(-2.17%)
Feb 26, 2026 1.890 1.890 1.795 1.840 361,724 -0.03(-1.60%)
Feb 25, 2026 1.920 1.920 1.860 1.870 419,589 -0.02(-1.06%)
Feb 24, 2026 1.960 1.990 1.880 1.890 294,245 -0.08(-4.06%)
Feb 23, 2026 2.040 2.040 1.905 1.970 450,064 -0.09(-4.37%)
Feb 20, 2026 2.050 2.110 1.970 2.060 716,507 -0.01(-0.48%)
Feb 19, 2026 2.130 2.275 2.060 2.070 772,704 -0.05(-2.36%)
Feb 18, 2026 2.090 2.260 2.000 2.120 1,200,970 +0.03(+1.44%)
Feb 17, 2026 1.820 2.134 1.820 2.090 2,956,138 +0.31(+17.42%)
Feb 13, 2026 1.610 1.810 1.524 1.780 1,074,569 +0.08(+4.71%)
Feb 12, 2026 1.810 1.840 1.655 1.700 863,605 -0.03(-1.73%)
Feb 11, 2026 1.800 1.850 1.710 1.730 676,299 -0.06(-3.35%)
Feb 10, 2026 1.830 1.883 1.760 1.790 1,110,193 -0.02(-1.10%)
Feb 09, 2026 1.700 1.885 1.660 1.810 1,181,901 +0.12(+7.10%)
Feb 06, 2026 1.710 1.881 1.680 1.690 561,598 +0.01(+0.60%)
Feb 05, 2026 1.880 1.900 1.665 1.680 676,896 -0.20(-10.64%)
Feb 04, 2026 1.870 1.925 1.840 1.880 714,773 +0.05(+2.73%)
Feb 03, 2026 1.950 1.990 1.810 1.830 578,188 -0.11(-5.67%)
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.