Stockscreener 앱 받기
5.1479
4.80%
-0.2721
Mercer International Inc 주식 (MERC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $5.31 | $5.07 | $0.24 | 106,451.0 | -4.98% |
| 2025-04-09 | $5.46 | $4.76 | $0.695 | 1,066,795.0 | +10.39% |
| 2025-04-08 | $5.67 | $4.76 | $0.915 | 569,621.0 | -3.35% |
| 2025-04-07 | $5.28 | $4.75 | $0.535 | 390,714.0 | +0.59% |
| 2025-04-04 | $5.17 | $4.74 | $0.43 | 937,948.0 | -4.17% |
| 2025-04-03 | $5.77 | $5.21 | $0.561 | 386,020.0 | -11.58% |
| 2025-04-02 | $5.99 | $5.80 | $0.185 | 383,079.0 | +0.68% |
| 2025-04-01 | $6.18 | $5.86 | $0.32 | 270,845.0 | -3.74% |
| 2025-03-31 | $6.17 | $5.86 | $0.315 | 352,211.0 | +2.67% |
| 2025-03-28 | $6.48 | $5.99 | $0.49 | 282,258.0 | -7.99% |
| 2025-03-27 | $6.53 | $6.27 | $0.26 | 359,190.0 | +1.72% |
| 2025-03-26 | $6.67 | $6.38 | $0.285 | 364,884.0 | -3.90% |
| 2025-03-25 | $6.78 | $6.60 | $0.18 | 301,027.0 | +1.06% |
| 2025-03-24 | $6.73 | $6.54 | $0.19 | 352,728.0 | +1.23% |
| 2025-03-21 | $6.64 | $6.45 | $0.191 | 665,309.0 | -1.66% |
| 2025-03-20 | $6.74 | $6.59 | $0.15 | 169,470.0 | +0.15% |
| 2025-03-19 | $6.67 | $6.44 | $0.23 | 189,185.0 | +3.28% |
| 2025-03-18 | $6.44 | $6.22 | $0.215 | 208,379.0 | -0.16% |
| 2025-03-17 | $6.50 | $6.26 | $0.245 | 188,368.0 | +2.72% |
| 2025-03-14 | $6.37 | $6.16 | $0.2099 | 287,720.0 | +1.30% |
| 2025-03-13 | $6.38 | $6.16 | $0.22 | 211,479.0 | -2.99% |
| 2025-03-12 | $6.41 | $6.20 | $0.216 | 266,621.0 | -0.16% |
| 2025-03-11 | $6.48 | $6.17 | $0.301 | 430,172.0 | +0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.18 | $4.74 | $1.44 | 4,111,473.0 | -16.26% |
| 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% |
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% |
3.75%
16.70%
자본화:
|
볼륨(24시간):