Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
3.515
+0.035 (1.01%)
At close: Jun 27, 2025, 4:00 PM
3.510
-0.005 (-0.14%)
After-hours: Jun 27, 2025, 5:12 PM EDT

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.463.553.433.513.510.86%459,959
Jun 26, 20253.413.513.393.483.48-0.29%468,285
Jun 25, 20253.503.563.453.493.420.58%485,829
Jun 24, 20253.503.603.463.473.40-0.86%376,367
Jun 23, 20253.453.543.433.503.431.45%316,242
Jun 20, 20253.453.513.423.453.380.58%677,051
Jun 18, 20253.513.603.413.433.36-2.83%347,060
Jun 17, 20253.583.643.533.533.46-2.22%417,244
Jun 16, 20253.713.843.593.613.53-0.28%414,346
Jun 13, 20253.643.673.553.623.54-2.16%248,102
Jun 12, 20253.733.783.643.703.62-1.07%226,659
Jun 11, 20253.763.823.723.743.660.27%274,674
Jun 10, 20253.793.873.703.733.65-1.58%433,527
Jun 9, 20253.673.833.673.793.713.84%556,046
Jun 6, 20253.733.803.603.653.57-412,206
Jun 5, 20253.653.713.563.653.57-463,656
Jun 4, 20253.653.733.633.653.57-0.27%217,568
Jun 3, 20253.613.743.573.663.581.10%238,794
Jun 2, 20253.613.653.543.623.541.12%261,992
May 30, 20253.623.683.503.583.50-1.10%374,272
May 29, 20253.563.663.483.623.542.55%419,757
May 28, 20253.593.593.473.533.46-0.84%514,348
May 27, 20253.623.633.503.563.49-0.28%474,647
May 23, 20253.623.683.563.573.50-3.77%516,439
May 22, 20253.753.803.693.713.63-1.85%462,777
May 21, 20254.024.063.773.783.70-6.90%552,336
May 20, 20254.104.234.054.063.97-1.22%467,239
May 19, 20254.184.184.054.114.02-1.67%402,236
May 16, 20253.974.233.974.184.094.76%768,804
May 15, 20253.994.103.983.993.91-0.50%414,508
May 14, 20254.084.094.004.013.93-1.47%480,051
May 13, 20253.954.143.954.073.983.04%742,151
May 12, 20253.914.123.853.953.875.05%1,624,121
May 9, 20253.583.983.563.763.685.32%1,360,255
May 8, 20253.503.583.393.573.505.93%724,794
May 7, 20253.703.773.373.373.30-5.34%747,773
May 6, 20253.543.583.203.563.491.71%1,570,913
May 5, 20253.913.913.503.503.43-10.49%789,303
May 2, 20254.154.273.783.913.83-7.13%749,311
May 1, 20254.454.504.184.214.12-5.82%886,462
Apr 30, 20254.484.524.384.474.38-3.04%494,355
Apr 29, 20254.574.684.434.614.511.10%361,005
Apr 28, 20254.494.654.434.564.462.01%775,523
Apr 25, 20254.514.634.354.474.38-1.11%493,976
Apr 24, 20254.704.714.514.524.43-3.83%349,074
Apr 23, 20254.834.864.684.704.601.08%739,584
Apr 22, 20254.754.824.574.654.55-2.31%673,719
Apr 21, 20254.934.934.754.764.66-4.03%546,491
Apr 17, 20255.125.154.954.964.86-3.88%288,965
Apr 16, 20255.065.225.015.165.05-324,217