Skip to main content
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
7.69
+1.11 (16.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.456.696.406.586.581.23%417,683
Feb 19, 20256.666.666.506.506.50-3.27%221,353
Feb 18, 20256.546.736.506.726.722.75%184,616
Feb 14, 20256.536.626.386.546.540.46%140,362
Feb 13, 20256.506.596.376.516.510.93%174,267
Feb 12, 20256.446.476.286.456.45-0.62%253,345
Feb 11, 20256.526.526.336.496.49-1.82%174,357
Feb 10, 20256.606.636.526.616.610.76%132,200
Feb 7, 20256.676.676.446.566.56-1.35%200,279
Feb 6, 20256.726.796.606.656.65-0.45%140,078
Feb 5, 20256.686.696.566.686.680.30%183,727
Feb 4, 20256.556.706.536.666.661.68%112,650
Feb 3, 20256.556.716.526.556.55-2.67%179,893
Jan 31, 20256.886.896.686.736.73-1.90%180,754
Jan 30, 20256.746.886.746.866.862.69%205,029
Jan 29, 20256.526.796.526.686.681.98%226,378
Jan 28, 20256.356.556.286.556.552.83%284,790
Jan 27, 20256.576.666.336.376.37-4.78%238,457
Jan 24, 20256.526.746.506.696.692.92%289,624
Jan 23, 20256.516.606.416.506.50-0.15%285,778
Jan 22, 20256.486.556.396.516.51-197,671
Jan 21, 20256.456.556.396.516.510.93%289,879
Jan 17, 20256.476.616.406.456.450.94%152,597
Jan 16, 20256.316.406.226.396.391.59%317,332
Jan 15, 20256.516.616.256.296.29-2.02%284,139
Jan 14, 20256.496.516.406.426.420.31%186,449
Jan 13, 20256.316.456.316.406.401.27%259,832
Jan 10, 20256.436.436.266.326.32-2.92%411,245
Jan 8, 20256.496.566.346.516.510.15%217,291
Jan 7, 20256.606.616.426.506.50-1.07%218,020
Jan 6, 20256.536.726.416.576.570.31%263,820
Jan 3, 20256.436.576.326.556.552.50%377,708
Jan 2, 20256.556.686.386.396.39-1.69%312,003
Dec 31, 20246.516.556.436.506.500.31%239,779
Dec 30, 20246.506.546.376.486.48-301,865
Dec 27, 20246.536.616.416.486.48-1.52%222,098
Dec 26, 20246.866.866.546.586.58-3.52%157,235
Dec 24, 20246.706.876.596.826.821.64%168,203
Dec 23, 20246.216.746.216.716.718.05%491,854
Dec 20, 20246.106.326.106.216.211.97%782,018
Dec 19, 20246.076.245.996.096.091.50%626,202
Dec 18, 20246.466.545.976.006.00-7.55%655,680
Dec 17, 20246.476.536.416.496.41-0.31%335,190
Dec 16, 20246.456.656.436.516.431.24%246,360
Dec 13, 20246.716.716.386.436.35-4.60%407,447
Dec 12, 20246.756.826.666.746.660.15%177,468
Dec 11, 20246.706.806.566.736.650.75%276,501
Dec 10, 20246.826.886.506.686.60-1.91%349,250
Dec 9, 20246.426.886.426.816.736.57%357,567
Dec 6, 20246.326.406.136.396.312.08%416,546
Dec 5, 20246.186.336.106.266.181.95%499,058
Dec 4, 20246.066.156.006.146.061.32%333,923
Dec 3, 20246.096.115.956.065.99-206,610
Dec 2, 20246.176.196.066.065.99-1.78%285,500
Nov 29, 20246.246.256.156.176.09-0.64%105,639
Nov 27, 20246.166.356.166.216.131.14%228,121
Nov 26, 20246.446.446.126.146.06-4.36%368,713
Nov 25, 20246.446.606.426.426.340.31%265,668
Nov 22, 20246.366.506.356.406.320.63%269,277
Nov 21, 20246.286.416.236.366.281.27%263,785
Nov 20, 20246.226.396.146.286.200.80%252,910
Nov 19, 20246.226.276.096.236.15-0.64%236,590
Nov 18, 20246.246.356.216.276.191.13%253,868
Nov 15, 20246.396.396.166.206.12-2.36%211,890
Nov 14, 20246.516.526.346.356.27-1.55%241,008
Nov 13, 20246.456.596.386.456.371.10%275,240
Nov 12, 20246.406.486.316.386.30-1.85%243,979
Nov 11, 20246.646.706.446.506.42-1.37%303,769
Nov 8, 20246.796.796.536.596.51-2.95%285,052
Nov 7, 20246.827.026.796.796.71-0.44%265,678
Nov 6, 20246.566.826.566.826.748.25%450,496
Nov 5, 20246.286.526.286.306.22-0.16%553,389
Nov 4, 20246.426.556.156.316.23-2.02%417,168
Nov 1, 20246.606.756.256.446.36-1.23%672,553
Oct 31, 20246.466.596.386.526.441.09%324,622
Oct 30, 20246.586.756.446.456.37-2.12%274,895
Oct 29, 20246.716.716.556.596.51-2.08%345,663
Oct 28, 20246.556.866.546.736.653.06%433,783
Oct 25, 20246.426.606.416.536.452.27%251,527
Oct 24, 20246.126.466.066.396.314.50%345,728
Oct 23, 20246.166.226.106.116.04-0.97%427,262
Oct 22, 20246.226.356.146.176.09-1.75%477,589
Oct 21, 20246.606.646.256.286.20-6.27%791,385
Oct 18, 20246.696.876.556.706.62-0.45%399,603
Oct 17, 20246.936.956.446.736.65-3.99%488,782
Oct 16, 20247.127.226.987.016.92-0.71%374,347
Oct 15, 20247.027.157.017.066.970.14%301,297
Oct 14, 20247.387.407.017.056.96-4.47%451,071
Oct 11, 20247.077.407.007.387.294.38%549,833
Oct 10, 20247.027.156.977.076.980.43%454,212
Oct 9, 20247.077.166.997.046.95-0.28%434,066
Oct 8, 20247.247.276.957.066.97-3.02%541,572
Oct 7, 20247.097.296.977.287.192.39%367,404
Oct 4, 20247.097.347.097.117.021.57%615,327
Oct 3, 20246.897.126.717.006.910.72%537,757
Oct 2, 20246.867.006.726.956.860.87%700,610
Oct 1, 20246.806.986.696.896.811.77%523,015
Sep 30, 20246.606.806.556.776.692.11%675,022
Sep 27, 20246.426.686.366.636.554.41%423,366
Sep 26, 20246.316.366.216.356.271.93%402,876