Skip to main content
logo
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.850
-0.020 (-1.07%)
At close: Dec 5, 2025, 4:00 PM EST
1.870
+0.020 (1.08%)
After-hours: Dec 5, 2025, 7:38 PM EST

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.911.831.851.85-1.07%557,884
Dec 4, 20251.951.951.831.871.87-2.60%488,304
Dec 3, 20251.741.931.731.921.9210.34%1,006,310
Dec 2, 20251.841.881.731.741.74-1.14%598,644
Dec 1, 20251.801.831.751.761.76-2.76%576,014
Nov 28, 20251.801.841.761.811.811.12%375,969
Nov 26, 20251.791.841.751.791.791.13%407,202
Nov 25, 20251.661.801.651.771.777.93%392,225
Nov 24, 20251.611.651.511.641.643.14%482,809
Nov 21, 20251.531.611.481.591.596.00%671,539
Nov 20, 20251.601.621.481.501.50-5.06%636,537
Nov 19, 20251.571.581.521.581.581.94%337,690
Nov 18, 20251.551.571.501.551.551.31%369,920
Nov 17, 20251.661.671.531.531.53-8.93%351,229
Nov 14, 20251.701.731.631.681.68-2.33%693,805
Nov 13, 20251.691.771.651.721.721.78%651,842
Nov 12, 20251.641.741.631.691.692.42%531,158
Nov 11, 20251.771.791.631.651.65-6.78%689,476
Nov 10, 20251.841.841.701.771.77-3.80%577,404
Nov 7, 20251.801.961.551.841.84-2.13%1,540,477
Nov 6, 20251.941.971.841.881.88-2.08%923,936
Nov 5, 20251.951.971.861.921.92-1.54%781,619
Nov 4, 20251.912.031.901.951.952.09%475,674
Nov 3, 20252.102.131.891.911.91-9.05%717,331
Oct 31, 20252.012.132.012.102.102.69%560,552
Oct 30, 20252.302.302.042.052.05-11.09%899,950
Oct 29, 20252.412.432.252.302.30-5.74%823,388
Oct 28, 20252.602.622.432.442.44-6.51%904,313
Oct 27, 20252.672.722.612.612.61-1.51%508,268
Oct 24, 20252.522.662.522.652.655.58%623,594
Oct 23, 20252.422.512.392.512.514.58%504,136
Oct 22, 20252.462.462.372.402.40-2.04%538,722
Oct 21, 20252.442.502.422.452.450.41%275,446
Oct 20, 20252.442.542.422.442.440.83%278,071
Oct 17, 20252.502.522.392.422.42-4.35%665,545
Oct 16, 20252.622.652.512.532.53-3.07%376,798
Oct 15, 20252.662.732.552.612.61-1.51%883,049
Oct 14, 20252.602.692.562.652.651.92%402,616
Oct 13, 20252.662.722.602.602.60-0.76%527,389
Oct 10, 20252.762.792.602.622.62-4.73%464,475
Oct 9, 20252.832.852.702.752.75-3.51%515,187
Oct 8, 20252.852.932.842.852.850.35%736,324
Oct 7, 20252.912.962.822.842.84-2.07%911,559
Oct 6, 20252.862.932.822.902.902.84%589,104
Oct 3, 20252.782.842.752.822.821.44%239,900
Oct 2, 20252.832.832.752.782.78-2.11%286,348
Oct 1, 20252.892.902.792.842.84-1.39%349,887
Sep 30, 20252.872.902.822.882.88-0.35%399,057
Sep 29, 20252.892.892.752.892.895.86%685,749
Sep 26, 20252.702.762.702.732.731.49%347,690