Stockscreener 앱 받기
3.05
5.90%
0.17
시간 외 거래:
3.05
Mercer International Inc 주식 (MERC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $3.12 | $2.80 | $0.32 | 1,368,502.0 | +5.90% |
| 2025-08-12 | $2.92 | $2.59 | $0.3233 | 1,058,090.0 | +8.68% |
| 2025-08-11 | $2.90 | $2.65 | $0.2456 | 2,278,883.0 | -10.17% |
| 2025-08-08 | $3.09 | $2.93 | $0.16 | 1,055,395.0 | -2.32% |
| 2025-08-07 | $3.25 | $2.96 | $0.2946 | 1,131,393.0 | -4.73% |
| 2025-08-06 | $3.27 | $3.08 | $0.185 | 983,728.0 | -2.16% |
| 2025-08-05 | $3.36 | $3.18 | $0.18 | 1,148,524.0 | -2.70% |
| 2025-08-04 | $3.38 | $3.04 | $0.35 | 1,725,947.0 | +10.26% |
| 2025-08-01 | $3.50 | $2.83 | $0.67 | 3,572,917.0 | -18.60% |
| 2025-07-31 | $4.13 | $3.69 | $0.44 | 2,016,573.0 | -7.71% |
| 2025-07-30 | $4.31 | $4.01 | $0.30 | 1,048,643.0 | -5.63% |
| 2025-07-29 | $4.41 | $4.12 | $0.285 | 1,429,528.0 | -2.29% |
| 2025-07-28 | $4.47 | $3.86 | $0.61 | 2,930,431.0 | +10.10% |
| 2025-07-25 | $4.06 | $3.76 | $0.2942 | 956,327.0 | +3.94% |
| 2025-07-24 | $3.94 | $3.60 | $0.34 | 1,812,302.0 | +9.17% |
| 2025-07-23 | $3.50 | $3.43 | $0.07 | 225,366.0 | +2.35% |
| 2025-07-22 | $3.47 | $3.18 | $0.29 | 2,798,760.0 | +5.25% |
| 2025-07-21 | $3.48 | $3.21 | $0.265 | 907,874.0 | -4.99% |
| 2025-07-18 | $3.58 | $3.40 | $0.185 | 317,600.0 | -3.12% |
| 2025-07-17 | $3.71 | $3.49 | $0.2116 | 522,371.0 | -4.86% |
| 2025-07-16 | $3.70 | $3.62 | $0.08 | 285,392.0 | +0.82% |
| 2025-07-15 | $3.90 | $3.67 | $0.225 | 530,775.0 | -3.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.50 | $2.59 | $0.9083 | 15,691,881.0 | -17.79% |
| 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% |
4.93%
0.30%
자본화:
|
볼륨(24시간):