Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
6.15
+0.16 (2.67%)
At close: Mar 31, 2025, 4:00 PM
6.19
+0.04 (0.61%)
After-hours: Mar 31, 2025, 4:14 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.95 | 6.18 | 5.86 | 6.15 | - | 2.67% | 315,458 |
| 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 |
| Mar 26, 2025 | 6.64 | 6.67 | 6.38 | 6.40 | 6.40 | -3.90% | 368,395 |
| Mar 25, 2025 | 6.60 | 6.78 | 6.60 | 6.66 | 6.58 | 1.06% | 308,951 |
| Mar 24, 2025 | 6.60 | 6.73 | 6.54 | 6.59 | 6.51 | 1.23% | 354,587 |
| Mar 21, 2025 | 6.54 | 6.64 | 6.45 | 6.51 | 6.44 | -1.66% | 925,040 |
| Mar 20, 2025 | 6.63 | 6.74 | 6.59 | 6.62 | 6.54 | 0.15% | 169,470 |
| Mar 19, 2025 | 6.44 | 6.67 | 6.44 | 6.61 | 6.53 | 3.28% | 197,993 |
| Mar 18, 2025 | 6.41 | 6.44 | 6.23 | 6.40 | 6.33 | -0.16% | 230,582 |
| Mar 17, 2025 | 6.26 | 6.51 | 6.26 | 6.41 | 6.34 | 2.72% | 219,320 |
| Mar 14, 2025 | 6.20 | 6.37 | 6.16 | 6.24 | 6.17 | 1.30% | 287,720 |
| Mar 13, 2025 | 6.31 | 6.38 | 6.16 | 6.16 | 6.09 | -2.99% | 215,528 |
| Mar 12, 2025 | 6.39 | 6.41 | 6.20 | 6.35 | 6.28 | -0.16% | 268,759 |
| Mar 11, 2025 | 6.42 | 6.48 | 6.18 | 6.36 | 6.29 | 0.16% | 443,927 |
| Mar 10, 2025 | 6.94 | 7.12 | 6.33 | 6.35 | 6.28 | -9.42% | 445,000 |
| Mar 7, 2025 | 7.39 | 7.43 | 6.93 | 7.01 | 6.93 | -5.01% | 538,017 |
| Mar 6, 2025 | 7.53 | 7.53 | 7.37 | 7.38 | 7.30 | -3.15% | 235,063 |
| Mar 5, 2025 | 7.53 | 7.74 | 7.49 | 7.62 | 7.53 | 2.42% | 384,460 |
| Mar 4, 2025 | 7.61 | 7.62 | 7.40 | 7.44 | 7.35 | -4.25% | 369,625 |
| Mar 3, 2025 | 7.87 | 7.99 | 7.74 | 7.77 | 7.68 | -1.15% | 388,452 |
| Feb 28, 2025 | 8.08 | 8.14 | 7.82 | 7.86 | 7.77 | -3.68% | 883,743 |
| Feb 27, 2025 | 8.13 | 8.28 | 7.99 | 8.16 | 8.07 | 0.99% | 327,222 |
| Feb 26, 2025 | 7.95 | 8.24 | 7.93 | 8.08 | 7.99 | 2.28% | 363,617 |
| Feb 25, 2025 | 7.97 | 8.14 | 7.80 | 7.90 | 7.81 | -0.13% | 512,509 |
| Feb 24, 2025 | 7.69 | 8.11 | 7.53 | 7.91 | 7.82 | 2.86% | 807,281 |
| Feb 21, 2025 | 6.98 | 8.27 | 6.95 | 7.69 | 7.60 | 16.87% | 1,402,591 |
| Feb 20, 2025 | 6.45 | 6.69 | 6.40 | 6.58 | 6.50 | 1.23% | 417,683 |
| Feb 19, 2025 | 6.66 | 6.66 | 6.50 | 6.50 | 6.43 | -3.27% | 221,353 |
| Feb 18, 2025 | 6.54 | 6.73 | 6.50 | 6.72 | 6.64 | 2.75% | 184,616 |
| Feb 14, 2025 | 6.53 | 6.62 | 6.38 | 6.54 | 6.46 | 0.46% | 140,362 |
| Feb 13, 2025 | 6.50 | 6.59 | 6.37 | 6.51 | 6.44 | 0.93% | 174,267 |
| Feb 12, 2025 | 6.44 | 6.47 | 6.28 | 6.45 | 6.38 | -0.62% | 253,345 |
| Feb 11, 2025 | 6.52 | 6.52 | 6.33 | 6.49 | 6.42 | -1.82% | 174,357 |
| Feb 10, 2025 | 6.60 | 6.63 | 6.52 | 6.61 | 6.53 | 0.76% | 132,200 |
| Feb 7, 2025 | 6.67 | 6.67 | 6.44 | 6.56 | 6.48 | -1.35% | 200,279 |
| Feb 6, 2025 | 6.72 | 6.79 | 6.60 | 6.65 | 6.57 | -0.45% | 140,078 |
| Feb 5, 2025 | 6.68 | 6.69 | 6.56 | 6.68 | 6.60 | 0.30% | 183,727 |
| Feb 4, 2025 | 6.55 | 6.70 | 6.53 | 6.66 | 6.58 | 1.68% | 112,650 |
| Feb 3, 2025 | 6.55 | 6.71 | 6.52 | 6.55 | 6.47 | -2.67% | 179,893 |
| Jan 31, 2025 | 6.88 | 6.89 | 6.68 | 6.73 | 6.65 | -1.90% | 180,754 |
| Jan 30, 2025 | 6.74 | 6.88 | 6.74 | 6.86 | 6.78 | 2.69% | 205,029 |
| Jan 29, 2025 | 6.52 | 6.79 | 6.52 | 6.68 | 6.60 | 1.98% | 226,378 |
| Jan 28, 2025 | 6.35 | 6.55 | 6.28 | 6.55 | 6.47 | 2.83% | 284,790 |
| Jan 27, 2025 | 6.57 | 6.66 | 6.33 | 6.37 | 6.30 | -4.78% | 238,457 |
| Jan 24, 2025 | 6.52 | 6.74 | 6.50 | 6.69 | 6.61 | 2.92% | 289,624 |
| Jan 23, 2025 | 6.51 | 6.60 | 6.41 | 6.50 | 6.43 | -0.15% | 285,778 |
| Jan 22, 2025 | 6.48 | 6.55 | 6.39 | 6.51 | 6.44 | - | 197,671 |
| Jan 21, 2025 | 6.45 | 6.55 | 6.39 | 6.51 | 6.44 | 0.93% | 289,879 |
| Jan 17, 2025 | 6.47 | 6.61 | 6.40 | 6.45 | 6.38 | 0.94% | 152,597 |