Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
4.530
-0.170 (-3.62%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.70 | 4.71 | 4.51 | 4.52 | 4.52 | -3.83% | 348,643 |
| 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 |
| 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 |