Skip to main content
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
6.31
-0.13 (-2.02%)
Nov 4, 2024, 4:00 PM EST - Market closed

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.426.556.156.316.31-2.02%417,168
Nov 1, 20246.606.756.256.446.44-1.23%672,553
Oct 31, 20246.466.596.386.526.521.09%324,622
Oct 30, 20246.586.756.446.456.45-2.12%274,895
Oct 29, 20246.716.716.556.596.59-2.08%345,663
Oct 28, 20246.556.866.546.736.733.06%433,783
Oct 25, 20246.426.606.416.536.532.27%251,527
Oct 24, 20246.126.466.066.396.394.50%345,728
Oct 23, 20246.166.226.106.116.11-0.97%427,262
Oct 22, 20246.226.356.146.176.17-1.75%477,589
Oct 21, 20246.606.646.256.286.28-6.27%791,385
Oct 18, 20246.696.876.556.706.70-0.45%399,603
Oct 17, 20246.936.956.446.736.73-3.99%488,782
Oct 16, 20247.127.226.987.017.01-0.71%374,347
Oct 15, 20247.027.157.017.067.060.14%301,297
Oct 14, 20247.387.407.017.057.05-4.47%451,071
Oct 11, 20247.077.407.007.387.384.38%549,833
Oct 10, 20247.027.156.977.077.070.43%454,212
Oct 9, 20247.077.166.997.047.04-0.28%434,066
Oct 8, 20247.247.276.957.067.06-3.02%541,572
Oct 7, 20247.097.296.977.287.282.39%367,404
Oct 4, 20247.097.347.097.117.111.57%615,327
Oct 3, 20246.897.126.717.007.000.72%537,757
Oct 2, 20246.867.006.726.956.950.87%700,610
Oct 1, 20246.806.986.696.896.891.77%523,015
Sep 30, 20246.606.806.556.776.772.11%675,022
Sep 27, 20246.426.686.366.636.634.41%423,366
Sep 26, 20246.316.366.216.356.351.93%402,876
Sep 25, 20246.326.326.176.236.23-2.81%418,279
Sep 24, 20246.416.536.366.416.330.63%522,742
Sep 23, 20246.396.526.296.376.291.11%652,981
Sep 20, 20246.386.506.216.306.23-2.17%8,704,657
Sep 19, 20246.546.646.306.446.360.78%784,679
Sep 18, 20246.436.686.326.396.31-0.78%741,689
Sep 17, 20246.446.536.266.446.360.94%1,089,471
Sep 16, 20246.706.726.286.386.30-5.34%724,932
Sep 13, 20246.486.746.326.746.665.15%621,541
Sep 12, 20246.206.546.116.416.334.57%491,726
Sep 11, 20246.046.175.866.136.06-0.08%701,677
Sep 10, 20246.446.476.096.146.06-4.44%795,898
Sep 9, 20245.596.565.536.426.3413.03%1,602,715
Sep 6, 20245.796.075.625.685.610.53%827,627
Sep 5, 20245.645.725.335.655.580.89%700,959
Sep 4, 20245.805.885.565.605.53-3.95%683,069
Sep 3, 20245.916.175.835.835.76-2.83%557,494
Aug 30, 20245.966.045.886.005.930.67%641,319
Aug 29, 20245.916.055.905.965.891.02%201,235
Aug 28, 20246.036.095.885.905.83-2.48%243,687
Aug 27, 20246.116.135.986.055.98-1.31%360,100
Aug 26, 20246.326.376.086.136.06-2.23%306,852
Aug 23, 20246.216.456.116.276.202.28%331,600
Aug 22, 20246.236.346.066.136.06-1.92%285,991
Aug 21, 20246.186.376.096.256.181.46%315,371
Aug 20, 20246.416.436.126.166.09-3.90%253,483
Aug 19, 20246.206.446.206.416.333.39%248,934
Aug 16, 20246.196.286.106.206.13-0.64%237,048
Aug 15, 20246.416.486.196.246.17-0.79%266,867
Aug 14, 20246.546.556.276.296.22-3.97%241,636
Aug 13, 20246.326.696.316.556.473.97%275,774
Aug 12, 20246.916.936.306.306.23-9.09%342,086
Aug 9, 20246.527.356.526.936.855.48%468,320
Aug 8, 20246.456.636.186.576.491.08%387,043
Aug 7, 20246.596.696.476.506.420.62%314,035
Aug 6, 20246.506.706.456.466.38-0.31%236,170
Aug 5, 20246.486.606.286.486.40-3.14%394,847
Aug 2, 20247.037.036.596.696.61-5.11%553,018
Aug 1, 20247.387.406.917.056.97-7.48%508,139
Jul 31, 20247.687.797.457.627.53-0.65%413,140
Jul 30, 20247.857.937.647.677.58-2.29%230,007
Jul 29, 20247.877.907.737.857.76-0.88%155,436
Jul 26, 20247.948.017.837.927.831.21%124,392
Jul 25, 20247.778.037.737.837.730.71%184,509
Jul 24, 20247.907.997.757.777.68-1.65%183,397
Jul 23, 20248.118.127.897.907.81-3.42%197,199
Jul 22, 20248.048.268.008.188.081.11%184,654
Jul 19, 20248.008.247.868.097.991.00%167,359
Jul 18, 20248.308.388.008.017.92-4.30%725,249
Jul 17, 20248.298.498.238.378.270.72%193,061
Jul 16, 20248.258.418.198.318.211.96%141,360
Jul 15, 20248.488.528.078.158.05-3.89%239,940
Jul 12, 20248.408.508.308.488.381.19%228,276
Jul 11, 20248.458.578.318.388.281.21%221,672
Jul 10, 20248.048.308.048.288.182.22%164,220
Jul 9, 20248.308.348.108.108.00-2.29%272,164
Jul 8, 20248.148.318.138.298.191.97%241,196
Jul 5, 20248.248.248.068.138.03-2.05%201,785
Jul 3, 20248.288.338.168.308.200.97%94,501
Jul 2, 20248.068.308.068.228.122.24%233,556
Jul 1, 20248.538.588.018.047.94-5.85%199,507
Jun 28, 20248.758.798.408.548.44-1.61%237,533
Jun 27, 20248.268.698.188.688.584.58%169,343
Jun 26, 20248.458.478.178.308.20-3.60%319,925
Jun 25, 20248.688.748.498.618.43-0.46%287,485
Jun 24, 20248.708.828.648.658.470.23%338,453
Jun 21, 20248.668.758.568.638.45-0.23%732,148
Jun 20, 20248.568.758.518.658.470.93%171,745
Jun 18, 20248.498.608.348.578.390.59%419,669
Jun 17, 20248.438.538.258.528.341.19%137,343
Jun 14, 20248.558.588.368.428.25-2.32%378,799
Jun 13, 20248.528.678.428.628.440.12%152,181