Stockscreener 앱 받기
2.75
3.33%
-0.10
Mercer International Inc 주식 (MERC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $2.85 | $2.70 | $0.1524 | 228,803.0 | -3.33% |
| 2025-10-08 | $2.92 | $2.84 | $0.085 | 736,324.0 | +0.35% |
| 2025-10-07 | $2.96 | $2.82 | $0.14 | 911,375.0 | -2.07% |
| 2025-10-06 | $2.93 | $2.81 | $0.115 | 588,717.0 | +2.84% |
| 2025-10-03 | $2.84 | $2.75 | $0.0875 | 238,892.0 | +1.44% |
| 2025-10-02 | $2.83 | $2.75 | $0.0765 | 286,347.0 | -2.11% |
| 2025-10-01 | $2.90 | $2.79 | $0.11 | 349,887.0 | -1.39% |
| 2025-09-30 | $2.90 | $2.81 | $0.085 | 399,052.0 | -0.35% |
| 2025-09-29 | $2.89 | $2.75 | $0.1399 | 685,730.0 | +5.86% |
| 2025-09-26 | $2.76 | $2.69 | $0.065 | 347,690.0 | +1.49% |
| 2025-09-25 | $2.78 | $2.62 | $0.16 | 526,609.0 | -4.27% |
| 2025-09-24 | $2.90 | $2.79 | $0.105 | 175,096.0 | -0.35% |
| 2025-09-23 | $2.91 | $2.78 | $0.13 | 433,586.0 | +0.36% |
| 2025-09-22 | $2.90 | $2.80 | $0.10 | 592,370.0 | -1.75% |
| 2025-09-19 | $3.02 | $2.85 | $0.17 | 1,058,423.0 | -6.84% |
| 2025-09-18 | $3.08 | $3.02 | $0.065 | 522,318.0 | +0.66% |
| 2025-09-17 | $3.23 | $3.03 | $0.195 | 412,654.0 | -3.79% |
| 2025-09-16 | $3.29 | $3.06 | $0.225 | 666,371.0 | +2.26% |
| 2025-09-15 | $3.14 | $3.05 | $0.09 | 321,618.0 | +0.65% |
| 2025-09-12 | $3.13 | $3.05 | $0.08 | 262,135.0 | -1.28% |
| 2025-09-11 | $3.17 | $3.05 | $0.12 | 468,550.0 | +2.30% |
| 2025-09-10 | $3.22 | $3.04 | $0.18 | 640,332.0 | -4.69% |
| 2025-09-09 | $3.23 | $3.04 | $0.19 | 607,223.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.96 | $2.70 | $0.26 | 3,340,345.0 | -4.34% |
| 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% |
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% |
2.04%
자본화:
|
볼륨(24시간):