Stockscreener 앱 받기
0.84
3.75%
-0.0327
시간 외 거래:
.90
0.06
+7.14%
Mercer International Inc 주식 (MERC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $0.8951 | $0.8358 | $0.0593 | 278,150.0 | -3.75% |
| 2026-06-04 | $0.9002 | $0.85 | $0.0502 | 343,735.0 | +0.60% |
| 2026-06-03 | $0.913 | $0.86 | $0.053 | 265,424.0 | -5.29% |
| 2026-06-02 | $0.9661 | $0.9001 | $0.066 | 354,181.0 | -0.32% |
| 2026-06-01 | $0.97 | $0.88 | $0.09 | 615,746.0 | -1.19% |
| 2026-05-29 | $1.00 | $0.9248 | $0.0752 | 399,800.0 | -4.56% |
| 2026-05-28 | $1.02 | $0.9295 | $0.0906 | 340,278.0 | +1.36% |
| 2026-05-27 | $1.05 | $0.9573 | $0.0928 | 398,367.0 | -2.81% |
| 2026-05-26 | $1.09 | $0.9891 | $0.1009 | 508,747.0 | -4.89% |
| 2026-05-22 | $1.04 | $0.9695 | $0.0705 | 456,670.0 | +6.92% |
| 2026-05-21 | $1.02 | $0.92 | $0.10 | 752,211.0 | -2.72% |
| 2026-05-20 | $1.06 | $0.9482 | $0.1168 | 1,003,640.0 | +2.64% |
| 2026-05-19 | $1.01 | $0.94 | $0.07 | 619,417.0 | +4.75% |
| 2026-05-18 | $0.9889 | $0.911 | $0.0779 | 1,022,198.0 | -1.06% |
| 2026-05-15 | $1.00 | $0.8801 | $0.1199 | 714,381.0 | +0.66% |
| 2026-05-14 | $0.9416 | $0.78 | $0.1616 | 963,365.0 | +14.87% |
| 2026-05-13 | $0.89 | $0.75 | $0.14 | 1,585,036.0 | -7.63% |
| 2026-05-12 | $0.896 | $0.82 | $0.076 | 602,587.0 | +4.49% |
| 2026-05-11 | $1.01 | $0.8408 | $0.1692 | 859,503.0 | -14.06% |
| 2026-05-08 | $1.11 | $0.98 | $0.13 | 768,889.0 | -11.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.97 | $0.8358 | $0.1342 | 2,135,386.0 | -9.68% |
| 2026-05 | $1.18 | $0.75 | $0.425 | 12,727,223.0 | -16.96% |
| 2026-04 | $1.46 | $1.00 | $0.46 | 11,301,712.0 | -21.13% |
| 2026-03 | $1.81 | $1.23 | $0.585 | 8,604,333.0 | -21.11% |
| 2026-02 | $2.27 | $1.52 | $0.751 | 15,709,108.0 | -11.33% |
| 2026-01 | $2.85 | $1.93 | $0.92 | 12,374,651.0 | +2.53% |
Mercer International Inc 주식 (MERC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.33 | $1.73 | $0.60 | 14,449,369.0 | +11.60% |
| 2025-11 | $2.12 | $1.48 | $0.645 | 11,567,939.0 | -13.81% |
| 2025-10 | $2.96 | $2.01 | $0.95 | 12,857,384.0 | -27.08% |
| 2025-09 | $3.35 | $2.62 | $0.726 | 10,131,473.0 | -13.51% |
| 2025-08 | $3.50 | $2.59 | $0.9083 | 22,281,873.0 | -10.24% |
| 2025-07 | $4.47 | $3.18 | $1.29 | 20,174,162.0 | +6.00% |
| 2025-06 | $3.87 | $3.39 | $0.475 | 7,560,833.0 | -2.23% |
| 2025-05 | $4.50 | $3.20 | $1.30 | 15,027,415.0 | -19.91% |
| 2025-04 | $6.18 | $4.35 | $1.83 | 10,363,372.0 | -27.32% |
| 2025-03 | $7.99 | $5.86 | $2.13 | 6,736,187.0 | -21.76% |
| 2025-02 | $8.28 | $6.28 | $2.00 | 6,639,344.0 | +16.79% |
| 2025-01 | $6.89 | $6.22 | $0.67 | 4,883,696.0 | +3.54% |
Mercer International Inc 주식 (MERC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.88 | $5.95 | $0.93 | 6,961,450.0 | +5.02% |
| 2024-11 | $7.01 | $6.09 | $0.925 | 5,659,986.0 | -5.37% |
| 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% |
4.05%
1.87%
자본화:
|
볼륨(24시간):