Stockscreener 앱 받기
6.40
0.63%
0.04
Mercer International Inc 주식 (MERC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $6.50 | $6.35 | $0.15 | 258,849.0 | +0.63% |
| 2024-11-21 | $6.41 | $6.23 | $0.18 | 257,270.0 | +1.27% |
| 2024-11-20 | $6.39 | $6.14 | $0.25 | 248,675.0 | +0.80% |
| 2024-11-19 | $6.27 | $6.09 | $0.18 | 228,298.0 | -0.64% |
| 2024-11-18 | $6.35 | $6.21 | $0.14 | 236,823.0 | +1.13% |
| 2024-11-15 | $6.39 | $6.16 | $0.23 | 211,890.0 | -2.36% |
| 2024-11-14 | $6.52 | $6.34 | $0.18 | 183,754.0 | -1.55% |
| 2024-11-13 | $6.59 | $6.38 | $0.21 | 268,928.0 | +1.10% |
| 2024-11-12 | $6.48 | $6.31 | $0.17 | 228,835.0 | -1.85% |
| 2024-11-11 | $6.70 | $6.44 | $0.26 | 268,201.0 | -1.37% |
| 2024-11-08 | $6.79 | $6.53 | $0.265 | 246,293.0 | -2.95% |
| 2024-11-07 | $7.01 | $6.79 | $0.23 | 200,284.0 | -0.44% |
| 2024-11-06 | $6.82 | $6.56 | $0.26 | 445,672.0 | +8.25% |
| 2024-11-05 | $6.52 | $6.28 | $0.24 | 489,734.0 | -0.16% |
| 2024-11-04 | $6.55 | $6.14 | $0.405 | 406,076.0 | -2.02% |
| 2024-11-01 | $6.75 | $6.25 | $0.50 | 540,239.0 | -1.23% |
| 2024-10-31 | $6.59 | $6.38 | $0.21 | 314,616.0 | +1.09% |
| 2024-10-30 | $6.75 | $6.44 | $0.31 | 252,013.0 | -2.12% |
| 2024-10-29 | $6.71 | $6.55 | $0.16 | 237,665.0 | -2.08% |
| 2024-10-28 | $6.86 | $6.54 | $0.32 | 268,693.0 | +3.06% |
| 2024-10-25 | $6.60 | $6.41 | $0.188 | 251,405.0 | +2.27% |
| 2024-10-24 | $6.46 | $6.06 | $0.40 | 335,815.0 | +4.50% |
Mercer International Inc 주식 (MERC) 연도별 가격 이력
이 심층 분석에서는 Mercer International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MERC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercer International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercer International Inc 주식 (MERC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.01 | $6.09 | $0.925 | 4,978,670.0 | -1.84% |
| 2024-10 | $7.40 | $6.06 | $1.34 | 9,195,504.0 | -3.69% |
| 2024-09 | $6.80 | $5.33 | $1.47 | 20,897,824.0 | +12.83% |
| 2024-08 | $7.40 | $5.88 | $1.52 | 7,113,629.0 | -21.26% |
| 2024-07 | $8.58 | $7.45 | $1.13 | 4,821,246.0 | -10.77% |
| 2024-06 | $9.60 | $8.17 | $1.43 | 4,816,239.0 | -10.11% |
| 2024-05 | $11.20 | $9.26 | $1.94 | 4,698,206.0 | -6.22% |
| 2024-04 | $10.45 | $9.05 | $1.40 | 3,064,409.0 | +1.81% |
| 2024-03 | $10.42 | $9.06 | $1.36 | 4,377,393.0 | +8.39% |
| 2024-02 | $9.37 | $7.01 | $2.36 | 7,942,510.0 | +8.51% |
| 2024-01 | $10.13 | $8.44 | $1.69 | 5,008,442.0 | -10.76% |
Mercer International Inc 주식 (MERC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.78 | $8.23 | $1.55 | 6,065,015.0 | -1.04% |
| 2023-11 | $10.12 | $7.64 | $2.48 | 7,928,344.0 | +20.65% |
| 2023-10 | $9.64 | $7.81 | $1.83 | 9,424,506.0 | -7.46% |
| 2023-09 | $9.38 | $8.14 | $1.24 | 7,900,416.0 | -5.61% |
| 2023-08 | $9.64 | $7.51 | $2.13 | 13,658,437.0 | +2.13% |
| 2023-07 | $9.41 | $8.05 | $1.36 | 11,470,724.0 | +10.29% |
| 2023-06 | $9.56 | $7.37 | $2.19 | 18,175,348.0 | -6.81% |
| 2023-05 | $9.91 | $8.38 | $1.54 | 14,090,986.0 | -11.00% |
| 2023-04 | $9.98 | $8.93 | $1.05 | 7,520,818.0 | -0.46% |
| 2023-03 | $11.19 | $9.34 | $1.85 | 8,276,256.0 | -9.32% |
| 2023-02 | $13.25 | $10.27 | $2.98 | 8,877,702.0 | -15.32% |
| 2023-01 | $13.01 | $11.08 | $1.93 | 7,809,106.0 | +9.36% |
Mercer International Inc 주식 (MERC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.04 | $11.33 | $2.71 | 9,801,497.0 | -15.65% |
| 2022-11 | $14.20 | $12.36 | $1.84 | 8,124,631.0 | +2.83% |
| 2022-10 | $14.97 | $12.57 | $2.40 | 11,726,845.0 | +9.11% |
| 2022-09 | $17.09 | $11.46 | $5.63 | 16,565,219.0 | -24.17% |
| 2022-08 | $17.50 | $14.54 | $2.96 | 11,872,046.0 | +1.63% |
| 2022-07 | $16.82 | $11.97 | $4.85 | 7,558,600.0 | +21.37% |
| 2022-06 | $16.47 | $12.70 | $3.77 | 6,056,263.0 | -10.97% |
| 2022-05 | $16.85 | $13.80 | $3.05 | 6,829,643.0 | -7.75% |
| 2022-04 | $17.17 | $13.50 | $3.67 | 8,650,409.0 | +14.77% |
| 2022-03 | $14.95 | $12.52 | $2.43 | 6,566,766.0 | +4.34% |
| 2022-02 | $14.07 | $12.09 | $1.98 | 5,602,619.0 | +10.04% |
| 2022-01 | $12.63 | $10.83 | $1.80 | 3,895,787.0 | +1.33% |
0.30%
0.66%
자본화:
|
볼륨(24시간):