Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
3.650
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
3.500
-0.150 (-4.11%)
After-hours: Jun 6, 2025, 5:01 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.73 | 3.80 | 3.60 | 3.65 | 3.65 | - | 412,203 |
| Jun 5, 2025 | 3.65 | 3.71 | 3.56 | 3.65 | 3.65 | - | 463,656 |
| Jun 4, 2025 | 3.65 | 3.73 | 3.63 | 3.65 | 3.65 | -0.27% | 217,568 |
| Jun 3, 2025 | 3.61 | 3.74 | 3.57 | 3.66 | 3.66 | 1.10% | 238,794 |
| Jun 2, 2025 | 3.61 | 3.65 | 3.54 | 3.62 | 3.62 | 1.12% | 261,992 |
| May 30, 2025 | 3.62 | 3.68 | 3.50 | 3.58 | 3.58 | -1.10% | 374,272 |
| May 29, 2025 | 3.56 | 3.66 | 3.48 | 3.62 | 3.62 | 2.55% | 419,757 |
| May 28, 2025 | 3.59 | 3.59 | 3.47 | 3.53 | 3.53 | -0.84% | 514,348 |
| May 27, 2025 | 3.62 | 3.63 | 3.50 | 3.56 | 3.56 | -0.28% | 474,647 |
| May 23, 2025 | 3.62 | 3.68 | 3.56 | 3.57 | 3.57 | -3.77% | 516,439 |
| May 22, 2025 | 3.75 | 3.80 | 3.69 | 3.71 | 3.71 | -1.85% | 462,777 |
| May 21, 2025 | 4.02 | 4.06 | 3.77 | 3.78 | 3.78 | -6.90% | 552,336 |
| May 20, 2025 | 4.10 | 4.23 | 4.05 | 4.06 | 4.06 | -1.22% | 467,239 |
| May 19, 2025 | 4.18 | 4.18 | 4.05 | 4.11 | 4.11 | -1.67% | 402,236 |
| May 16, 2025 | 3.97 | 4.23 | 3.97 | 4.18 | 4.18 | 4.76% | 768,804 |
| May 15, 2025 | 3.99 | 4.10 | 3.98 | 3.99 | 3.99 | -0.50% | 414,508 |
| May 14, 2025 | 4.08 | 4.09 | 4.00 | 4.01 | 4.01 | -1.47% | 480,051 |
| May 13, 2025 | 3.95 | 4.14 | 3.95 | 4.07 | 4.07 | 3.04% | 742,151 |
| May 12, 2025 | 3.91 | 4.12 | 3.85 | 3.95 | 3.95 | 5.05% | 1,624,121 |
| May 9, 2025 | 3.58 | 3.98 | 3.56 | 3.76 | 3.76 | 5.32% | 1,360,255 |
| May 8, 2025 | 3.50 | 3.58 | 3.39 | 3.57 | 3.57 | 5.93% | 724,794 |
| May 7, 2025 | 3.70 | 3.77 | 3.37 | 3.37 | 3.37 | -5.34% | 747,773 |
| May 6, 2025 | 3.54 | 3.58 | 3.20 | 3.56 | 3.56 | 1.71% | 1,570,913 |
| May 5, 2025 | 3.91 | 3.91 | 3.50 | 3.50 | 3.50 | -10.49% | 789,303 |
| May 2, 2025 | 4.15 | 4.27 | 3.78 | 3.91 | 3.91 | -7.13% | 749,311 |
| May 1, 2025 | 4.45 | 4.50 | 4.18 | 4.21 | 4.21 | -5.82% | 886,462 |
| Apr 30, 2025 | 4.48 | 4.52 | 4.38 | 4.47 | 4.47 | -3.04% | 494,355 |
| Apr 29, 2025 | 4.57 | 4.68 | 4.43 | 4.61 | 4.61 | 1.10% | 361,005 |
| Apr 28, 2025 | 4.49 | 4.65 | 4.43 | 4.56 | 4.56 | 2.01% | 775,523 |
| Apr 25, 2025 | 4.51 | 4.63 | 4.35 | 4.47 | 4.47 | -1.11% | 493,976 |
| Apr 24, 2025 | 4.70 | 4.71 | 4.51 | 4.52 | 4.52 | -3.83% | 349,074 |
| Apr 23, 2025 | 4.83 | 4.86 | 4.68 | 4.70 | 4.70 | 1.08% | 739,584 |
| Apr 22, 2025 | 4.75 | 4.82 | 4.57 | 4.65 | 4.65 | -2.31% | 673,719 |
| Apr 21, 2025 | 4.93 | 4.93 | 4.75 | 4.76 | 4.76 | -4.03% | 546,491 |
| Apr 17, 2025 | 5.12 | 5.15 | 4.95 | 4.96 | 4.96 | -3.88% | 288,965 |
| Apr 16, 2025 | 5.06 | 5.22 | 5.01 | 5.16 | 5.16 | - | 324,217 |
| Apr 15, 2025 | 5.12 | 5.19 | 5.05 | 5.16 | 5.16 | 0.78% | 260,605 |
| Apr 14, 2025 | 5.29 | 5.31 | 5.10 | 5.12 | 5.12 | -1.35% | 406,433 |
| Apr 11, 2025 | 5.26 | 5.36 | 5.07 | 5.19 | 5.19 | -1.33% | 349,991 |
| Apr 10, 2025 | 5.29 | 5.31 | 5.07 | 5.26 | 5.26 | -2.95% | 295,407 |
| Apr 9, 2025 | 4.86 | 5.46 | 4.77 | 5.42 | 5.42 | 10.39% | 1,066,802 |
| Apr 8, 2025 | 5.24 | 5.68 | 4.76 | 4.91 | 4.91 | -3.35% | 569,631 |
| Apr 7, 2025 | 4.81 | 5.28 | 4.75 | 5.08 | 5.08 | 0.59% | 390,714 |
| Apr 4, 2025 | 5.06 | 5.17 | 4.74 | 5.05 | 5.05 | -4.17% | 937,988 |
| Apr 3, 2025 | 5.69 | 5.77 | 5.21 | 5.27 | 5.27 | -11.58% | 386,027 |
| Apr 2, 2025 | 5.88 | 5.99 | 5.80 | 5.96 | 5.96 | 0.68% | 383,084 |
| Apr 1, 2025 | 6.15 | 6.18 | 5.86 | 5.92 | 5.92 | -3.74% | 270,973 |
| Mar 31, 2025 | 5.95 | 6.18 | 5.86 | 6.15 | 6.15 | 2.67% | 352,216 |
| Mar 28, 2025 | 6.48 | 6.48 | 5.99 | 5.99 | 5.99 | -7.99% | 282,258 |
| Mar 27, 2025 | 6.40 | 6.53 | 6.27 | 6.51 | 6.51 | 1.72% | 361,560 |