Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
6.21
+0.12 (1.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.10 | 6.32 | 6.10 | 6.21 | 6.21 | 1.97% | 782,018 |
| Dec 19, 2024 | 6.07 | 6.24 | 5.99 | 6.09 | 6.09 | 1.50% | 626,202 |
| Dec 18, 2024 | 6.46 | 6.54 | 5.97 | 6.00 | 6.00 | -7.55% | 655,680 |
| Dec 17, 2024 | 6.47 | 6.53 | 6.41 | 6.49 | 6.41 | -0.31% | 335,190 |
| Dec 16, 2024 | 6.45 | 6.65 | 6.43 | 6.51 | 6.43 | 1.24% | 246,360 |
| Dec 13, 2024 | 6.71 | 6.71 | 6.38 | 6.43 | 6.35 | -4.60% | 407,447 |
| Dec 12, 2024 | 6.75 | 6.82 | 6.66 | 6.74 | 6.66 | 0.15% | 177,468 |
| Dec 11, 2024 | 6.70 | 6.80 | 6.56 | 6.73 | 6.65 | 0.75% | 276,501 |
| Dec 10, 2024 | 6.82 | 6.88 | 6.50 | 6.68 | 6.60 | -1.91% | 349,250 |
| Dec 9, 2024 | 6.42 | 6.88 | 6.42 | 6.81 | 6.73 | 6.57% | 357,567 |
| Dec 6, 2024 | 6.32 | 6.40 | 6.13 | 6.39 | 6.31 | 2.08% | 416,546 |
| Dec 5, 2024 | 6.18 | 6.33 | 6.10 | 6.26 | 6.18 | 1.95% | 499,058 |
| Dec 4, 2024 | 6.06 | 6.15 | 6.00 | 6.14 | 6.06 | 1.32% | 333,923 |
| Dec 3, 2024 | 6.09 | 6.11 | 5.95 | 6.06 | 5.99 | - | 206,610 |
| Dec 2, 2024 | 6.17 | 6.19 | 6.06 | 6.06 | 5.99 | -1.78% | 285,500 |
| Nov 29, 2024 | 6.24 | 6.25 | 6.15 | 6.17 | 6.09 | -0.64% | 105,639 |
| Nov 27, 2024 | 6.16 | 6.35 | 6.16 | 6.21 | 6.13 | 1.14% | 228,121 |
| Nov 26, 2024 | 6.44 | 6.44 | 6.12 | 6.14 | 6.06 | -4.36% | 368,713 |
| Nov 25, 2024 | 6.44 | 6.60 | 6.42 | 6.42 | 6.34 | 0.31% | 265,668 |
| Nov 22, 2024 | 6.36 | 6.50 | 6.35 | 6.40 | 6.32 | 0.63% | 269,277 |
| Nov 21, 2024 | 6.28 | 6.41 | 6.23 | 6.36 | 6.28 | 1.27% | 263,785 |
| Nov 20, 2024 | 6.22 | 6.39 | 6.14 | 6.28 | 6.20 | 0.80% | 252,910 |
| Nov 19, 2024 | 6.22 | 6.27 | 6.09 | 6.23 | 6.15 | -0.64% | 236,590 |
| Nov 18, 2024 | 6.24 | 6.35 | 6.21 | 6.27 | 6.19 | 1.13% | 253,868 |
| Nov 15, 2024 | 6.39 | 6.39 | 6.16 | 6.20 | 6.12 | -2.36% | 211,890 |
| Nov 14, 2024 | 6.51 | 6.52 | 6.34 | 6.35 | 6.27 | -1.55% | 241,008 |
| Nov 13, 2024 | 6.45 | 6.59 | 6.38 | 6.45 | 6.37 | 1.10% | 275,240 |
| Nov 12, 2024 | 6.40 | 6.48 | 6.31 | 6.38 | 6.30 | -1.85% | 243,979 |
| Nov 11, 2024 | 6.64 | 6.70 | 6.44 | 6.50 | 6.42 | -1.37% | 303,769 |
| Nov 8, 2024 | 6.79 | 6.79 | 6.53 | 6.59 | 6.51 | -2.95% | 285,052 |
| Nov 7, 2024 | 6.82 | 7.02 | 6.79 | 6.79 | 6.71 | -0.44% | 265,678 |
| Nov 6, 2024 | 6.56 | 6.82 | 6.56 | 6.82 | 6.74 | 8.25% | 450,496 |
| Nov 5, 2024 | 6.28 | 6.52 | 6.28 | 6.30 | 6.22 | -0.16% | 553,389 |
| Nov 4, 2024 | 6.42 | 6.55 | 6.15 | 6.31 | 6.23 | -2.02% | 417,168 |
| Nov 1, 2024 | 6.60 | 6.75 | 6.25 | 6.44 | 6.36 | -1.23% | 672,553 |
| Oct 31, 2024 | 6.46 | 6.59 | 6.38 | 6.52 | 6.44 | 1.09% | 324,622 |
| Oct 30, 2024 | 6.58 | 6.75 | 6.44 | 6.45 | 6.37 | -2.12% | 274,895 |
| Oct 29, 2024 | 6.71 | 6.71 | 6.55 | 6.59 | 6.51 | -2.08% | 345,663 |
| Oct 28, 2024 | 6.55 | 6.86 | 6.54 | 6.73 | 6.65 | 3.06% | 433,783 |
| Oct 25, 2024 | 6.42 | 6.60 | 6.41 | 6.53 | 6.45 | 2.27% | 251,527 |
| Oct 24, 2024 | 6.12 | 6.46 | 6.06 | 6.39 | 6.31 | 4.50% | 345,728 |
| Oct 23, 2024 | 6.16 | 6.22 | 6.10 | 6.11 | 6.04 | -0.97% | 427,262 |
| Oct 22, 2024 | 6.22 | 6.35 | 6.14 | 6.17 | 6.09 | -1.75% | 477,589 |
| Oct 21, 2024 | 6.60 | 6.64 | 6.25 | 6.28 | 6.20 | -6.27% | 791,385 |
| Oct 18, 2024 | 6.69 | 6.87 | 6.55 | 6.70 | 6.62 | -0.45% | 399,603 |
| Oct 17, 2024 | 6.93 | 6.95 | 6.44 | 6.73 | 6.65 | -3.99% | 488,782 |
| Oct 16, 2024 | 7.12 | 7.22 | 6.98 | 7.01 | 6.92 | -0.71% | 374,347 |
| Oct 15, 2024 | 7.02 | 7.15 | 7.01 | 7.06 | 6.97 | 0.14% | 301,297 |
| Oct 14, 2024 | 7.38 | 7.40 | 7.01 | 7.05 | 6.96 | -4.47% | 451,071 |
| Oct 11, 2024 | 7.07 | 7.40 | 7.00 | 7.38 | 7.29 | 4.38% | 549,833 |
| Oct 10, 2024 | 7.02 | 7.15 | 6.97 | 7.07 | 6.98 | 0.43% | 454,212 |
| Oct 9, 2024 | 7.07 | 7.16 | 6.99 | 7.04 | 6.95 | -0.28% | 434,066 |
| Oct 8, 2024 | 7.24 | 7.27 | 6.95 | 7.06 | 6.97 | -3.02% | 541,572 |
| Oct 7, 2024 | 7.09 | 7.29 | 6.97 | 7.28 | 7.19 | 2.39% | 367,404 |
| Oct 4, 2024 | 7.09 | 7.34 | 7.09 | 7.11 | 7.02 | 1.57% | 615,327 |
| Oct 3, 2024 | 6.89 | 7.12 | 6.71 | 7.00 | 6.91 | 0.72% | 537,757 |
| Oct 2, 2024 | 6.86 | 7.00 | 6.72 | 6.95 | 6.86 | 0.87% | 700,610 |
| Oct 1, 2024 | 6.80 | 6.98 | 6.69 | 6.89 | 6.81 | 1.77% | 523,015 |
| Sep 30, 2024 | 6.60 | 6.80 | 6.55 | 6.77 | 6.69 | 2.11% | 675,022 |
| Sep 27, 2024 | 6.42 | 6.68 | 6.36 | 6.63 | 6.55 | 4.41% | 423,366 |
| Sep 26, 2024 | 6.31 | 6.36 | 6.21 | 6.35 | 6.27 | 1.93% | 402,876 |
| Sep 25, 2024 | 6.32 | 6.32 | 6.17 | 6.23 | 6.15 | -2.81% | 418,279 |
| Sep 24, 2024 | 6.41 | 6.53 | 6.36 | 6.41 | 6.26 | 0.63% | 522,742 |
| Sep 23, 2024 | 6.39 | 6.52 | 6.29 | 6.37 | 6.22 | 1.11% | 652,981 |
| Sep 20, 2024 | 6.38 | 6.50 | 6.21 | 6.30 | 6.15 | -2.17% | 8,704,657 |
| Sep 19, 2024 | 6.54 | 6.64 | 6.30 | 6.44 | 6.29 | 0.78% | 784,679 |
| Sep 18, 2024 | 6.43 | 6.68 | 6.32 | 6.39 | 6.24 | -0.78% | 741,689 |
| Sep 17, 2024 | 6.44 | 6.53 | 6.26 | 6.44 | 6.29 | 0.94% | 1,089,471 |
| Sep 16, 2024 | 6.70 | 6.72 | 6.28 | 6.38 | 6.23 | -5.34% | 724,932 |
| Sep 13, 2024 | 6.48 | 6.74 | 6.32 | 6.74 | 6.58 | 5.15% | 621,541 |
| Sep 12, 2024 | 6.20 | 6.54 | 6.11 | 6.41 | 6.26 | 4.57% | 491,726 |
| Sep 11, 2024 | 6.04 | 6.17 | 5.86 | 6.13 | 5.98 | -0.08% | 701,677 |
| Sep 10, 2024 | 6.44 | 6.47 | 6.09 | 6.14 | 5.99 | -4.44% | 795,898 |
| Sep 9, 2024 | 5.59 | 6.56 | 5.53 | 6.42 | 6.27 | 13.03% | 1,602,715 |
| Sep 6, 2024 | 5.79 | 6.07 | 5.62 | 5.68 | 5.54 | 0.53% | 827,627 |
| Sep 5, 2024 | 5.64 | 5.72 | 5.33 | 5.65 | 5.51 | 0.89% | 700,959 |
| Sep 4, 2024 | 5.80 | 5.88 | 5.56 | 5.60 | 5.47 | -3.95% | 683,069 |
| Sep 3, 2024 | 5.91 | 6.17 | 5.83 | 5.83 | 5.69 | -2.83% | 557,494 |
| Aug 30, 2024 | 5.96 | 6.04 | 5.88 | 6.00 | 5.86 | 0.67% | 641,319 |
| Aug 29, 2024 | 5.91 | 6.05 | 5.90 | 5.96 | 5.82 | 1.02% | 201,235 |
| Aug 28, 2024 | 6.03 | 6.09 | 5.88 | 5.90 | 5.76 | -2.48% | 243,687 |
| Aug 27, 2024 | 6.11 | 6.13 | 5.98 | 6.05 | 5.90 | -1.31% | 360,100 |
| Aug 26, 2024 | 6.32 | 6.37 | 6.08 | 6.13 | 5.98 | -2.23% | 306,852 |
| Aug 23, 2024 | 6.21 | 6.45 | 6.11 | 6.27 | 6.12 | 2.28% | 331,600 |
| Aug 22, 2024 | 6.23 | 6.34 | 6.06 | 6.13 | 5.98 | -1.92% | 285,991 |
| Aug 21, 2024 | 6.18 | 6.37 | 6.09 | 6.25 | 6.10 | 1.46% | 315,371 |
| Aug 20, 2024 | 6.41 | 6.43 | 6.12 | 6.16 | 6.01 | -3.90% | 253,483 |
| Aug 19, 2024 | 6.20 | 6.44 | 6.20 | 6.41 | 6.26 | 3.39% | 248,934 |
| Aug 16, 2024 | 6.19 | 6.28 | 6.10 | 6.20 | 6.05 | -0.64% | 237,048 |
| Aug 15, 2024 | 6.41 | 6.48 | 6.19 | 6.24 | 6.09 | -0.79% | 266,867 |
| Aug 14, 2024 | 6.54 | 6.55 | 6.27 | 6.29 | 6.14 | -3.97% | 241,636 |
| Aug 13, 2024 | 6.32 | 6.69 | 6.31 | 6.55 | 6.39 | 3.97% | 275,774 |
| Aug 12, 2024 | 6.91 | 6.93 | 6.30 | 6.30 | 6.15 | -9.09% | 342,086 |
| Aug 9, 2024 | 6.52 | 7.35 | 6.52 | 6.93 | 6.76 | 5.48% | 468,320 |
| Aug 8, 2024 | 6.45 | 6.63 | 6.18 | 6.57 | 6.41 | 1.08% | 387,043 |
| Aug 7, 2024 | 6.59 | 6.69 | 6.47 | 6.50 | 6.34 | 0.62% | 314,035 |
| Aug 6, 2024 | 6.50 | 6.70 | 6.45 | 6.46 | 6.30 | -0.31% | 236,170 |
| Aug 5, 2024 | 6.48 | 6.60 | 6.28 | 6.48 | 6.32 | -3.14% | 394,847 |
| Aug 2, 2024 | 7.03 | 7.03 | 6.59 | 6.69 | 6.53 | -5.11% | 553,018 |
| Aug 1, 2024 | 7.38 | 7.40 | 6.91 | 7.05 | 6.88 | -7.48% | 508,139 |