Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
6.28
+0.05 (0.80%)
Nov 20, 2024, 4:00 PM EST - Market closed
Mercer International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 6.22 | 6.39 | 6.14 | 6.28 | 6.28 | 0.80% | 252,870 |
Nov 19, 2024 | 6.22 | 6.27 | 6.09 | 6.23 | 6.23 | -0.64% | 236,590 |
Nov 18, 2024 | 6.24 | 6.35 | 6.21 | 6.27 | 6.27 | 1.13% | 253,868 |
Nov 15, 2024 | 6.39 | 6.39 | 6.16 | 6.20 | 6.20 | -2.36% | 211,890 |
Nov 14, 2024 | 6.51 | 6.52 | 6.34 | 6.35 | 6.35 | -1.55% | 241,008 |
Nov 13, 2024 | 6.45 | 6.59 | 6.38 | 6.45 | 6.45 | 1.10% | 275,240 |
Nov 12, 2024 | 6.40 | 6.48 | 6.31 | 6.38 | 6.38 | -1.85% | 243,979 |
Nov 11, 2024 | 6.64 | 6.70 | 6.44 | 6.50 | 6.50 | -1.37% | 303,769 |
Nov 8, 2024 | 6.79 | 6.79 | 6.53 | 6.59 | 6.59 | -2.95% | 285,052 |
Nov 7, 2024 | 6.82 | 7.02 | 6.79 | 6.79 | 6.79 | -0.44% | 265,678 |
Nov 6, 2024 | 6.56 | 6.82 | 6.56 | 6.82 | 6.82 | 8.25% | 450,496 |
Nov 5, 2024 | 6.28 | 6.52 | 6.28 | 6.30 | 6.30 | -0.16% | 553,389 |
Nov 4, 2024 | 6.42 | 6.55 | 6.15 | 6.31 | 6.31 | -2.02% | 417,168 |
Nov 1, 2024 | 6.60 | 6.75 | 6.25 | 6.44 | 6.44 | -1.23% | 672,553 |
Oct 31, 2024 | 6.46 | 6.59 | 6.38 | 6.52 | 6.52 | 1.09% | 324,622 |
Oct 30, 2024 | 6.58 | 6.75 | 6.44 | 6.45 | 6.45 | -2.12% | 274,895 |
Oct 29, 2024 | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | -2.08% | 345,663 |
Oct 28, 2024 | 6.55 | 6.86 | 6.54 | 6.73 | 6.73 | 3.06% | 433,783 |
Oct 25, 2024 | 6.42 | 6.60 | 6.41 | 6.53 | 6.53 | 2.27% | 251,527 |
Oct 24, 2024 | 6.12 | 6.46 | 6.06 | 6.39 | 6.39 | 4.50% | 345,728 |
Oct 23, 2024 | 6.16 | 6.22 | 6.10 | 6.11 | 6.11 | -0.97% | 427,262 |
Oct 22, 2024 | 6.22 | 6.35 | 6.14 | 6.17 | 6.17 | -1.75% | 477,589 |
Oct 21, 2024 | 6.60 | 6.64 | 6.25 | 6.28 | 6.28 | -6.27% | 791,385 |
Oct 18, 2024 | 6.69 | 6.87 | 6.55 | 6.70 | 6.70 | -0.45% | 399,603 |
Oct 17, 2024 | 6.93 | 6.95 | 6.44 | 6.73 | 6.73 | -3.99% | 488,782 |
Oct 16, 2024 | 7.12 | 7.22 | 6.98 | 7.01 | 7.01 | -0.71% | 374,347 |
Oct 15, 2024 | 7.02 | 7.15 | 7.01 | 7.06 | 7.06 | 0.14% | 301,297 |
Oct 14, 2024 | 7.38 | 7.40 | 7.01 | 7.05 | 7.05 | -4.47% | 451,071 |
Oct 11, 2024 | 7.07 | 7.40 | 7.00 | 7.38 | 7.38 | 4.38% | 549,833 |
Oct 10, 2024 | 7.02 | 7.15 | 6.97 | 7.07 | 7.07 | 0.43% | 454,212 |
Oct 9, 2024 | 7.07 | 7.16 | 6.99 | 7.04 | 7.04 | -0.28% | 434,066 |
Oct 8, 2024 | 7.24 | 7.27 | 6.95 | 7.06 | 7.06 | -3.02% | 541,572 |
Oct 7, 2024 | 7.09 | 7.29 | 6.97 | 7.28 | 7.28 | 2.39% | 367,404 |
Oct 4, 2024 | 7.09 | 7.34 | 7.09 | 7.11 | 7.11 | 1.57% | 615,327 |
Oct 3, 2024 | 6.89 | 7.12 | 6.71 | 7.00 | 7.00 | 0.72% | 537,757 |
Oct 2, 2024 | 6.86 | 7.00 | 6.72 | 6.95 | 6.95 | 0.87% | 700,610 |
Oct 1, 2024 | 6.80 | 6.98 | 6.69 | 6.89 | 6.89 | 1.77% | 523,015 |
Sep 30, 2024 | 6.60 | 6.80 | 6.55 | 6.77 | 6.77 | 2.11% | 675,022 |
Sep 27, 2024 | 6.42 | 6.68 | 6.36 | 6.63 | 6.63 | 4.41% | 423,366 |
Sep 26, 2024 | 6.31 | 6.36 | 6.21 | 6.35 | 6.35 | 1.93% | 402,876 |
Sep 25, 2024 | 6.32 | 6.32 | 6.17 | 6.23 | 6.23 | -2.81% | 418,279 |
Sep 24, 2024 | 6.41 | 6.53 | 6.36 | 6.41 | 6.33 | 0.63% | 522,742 |
Sep 23, 2024 | 6.39 | 6.52 | 6.29 | 6.37 | 6.29 | 1.11% | 652,981 |
Sep 20, 2024 | 6.38 | 6.50 | 6.21 | 6.30 | 6.23 | -2.17% | 8,704,657 |
Sep 19, 2024 | 6.54 | 6.64 | 6.30 | 6.44 | 6.36 | 0.78% | 784,679 |
Sep 18, 2024 | 6.43 | 6.68 | 6.32 | 6.39 | 6.31 | -0.78% | 741,689 |
Sep 17, 2024 | 6.44 | 6.53 | 6.26 | 6.44 | 6.36 | 0.94% | 1,089,471 |
Sep 16, 2024 | 6.70 | 6.72 | 6.28 | 6.38 | 6.30 | -5.34% | 724,932 |
Sep 13, 2024 | 6.48 | 6.74 | 6.32 | 6.74 | 6.66 | 5.15% | 621,541 |
Sep 12, 2024 | 6.20 | 6.54 | 6.11 | 6.41 | 6.33 | 4.57% | 491,726 |
Sep 11, 2024 | 6.04 | 6.17 | 5.86 | 6.13 | 6.06 | -0.08% | 701,677 |
Sep 10, 2024 | 6.44 | 6.47 | 6.09 | 6.14 | 6.06 | -4.44% | 795,898 |
Sep 9, 2024 | 5.59 | 6.56 | 5.53 | 6.42 | 6.34 | 13.03% | 1,602,715 |
Sep 6, 2024 | 5.79 | 6.07 | 5.62 | 5.68 | 5.61 | 0.53% | 827,627 |
Sep 5, 2024 | 5.64 | 5.72 | 5.33 | 5.65 | 5.58 | 0.89% | 700,959 |
Sep 4, 2024 | 5.80 | 5.88 | 5.56 | 5.60 | 5.53 | -3.95% | 683,069 |
Sep 3, 2024 | 5.91 | 6.17 | 5.83 | 5.83 | 5.76 | -2.83% | 557,494 |
Aug 30, 2024 | 5.96 | 6.04 | 5.88 | 6.00 | 5.93 | 0.67% | 641,319 |
Aug 29, 2024 | 5.91 | 6.05 | 5.90 | 5.96 | 5.89 | 1.02% | 201,235 |
Aug 28, 2024 | 6.03 | 6.09 | 5.88 | 5.90 | 5.83 | -2.48% | 243,687 |
Aug 27, 2024 | 6.11 | 6.13 | 5.98 | 6.05 | 5.98 | -1.31% | 360,100 |
Aug 26, 2024 | 6.32 | 6.37 | 6.08 | 6.13 | 6.06 | -2.23% | 306,852 |
Aug 23, 2024 | 6.21 | 6.45 | 6.11 | 6.27 | 6.20 | 2.28% | 331,600 |
Aug 22, 2024 | 6.23 | 6.34 | 6.06 | 6.13 | 6.06 | -1.92% | 285,991 |
Aug 21, 2024 | 6.18 | 6.37 | 6.09 | 6.25 | 6.18 | 1.46% | 315,371 |
Aug 20, 2024 | 6.41 | 6.43 | 6.12 | 6.16 | 6.09 | -3.90% | 253,483 |
Aug 19, 2024 | 6.20 | 6.44 | 6.20 | 6.41 | 6.33 | 3.39% | 248,934 |
Aug 16, 2024 | 6.19 | 6.28 | 6.10 | 6.20 | 6.13 | -0.64% | 237,048 |
Aug 15, 2024 | 6.41 | 6.48 | 6.19 | 6.24 | 6.17 | -0.79% | 266,867 |
Aug 14, 2024 | 6.54 | 6.55 | 6.27 | 6.29 | 6.22 | -3.97% | 241,636 |
Aug 13, 2024 | 6.32 | 6.69 | 6.31 | 6.55 | 6.47 | 3.97% | 275,774 |
Aug 12, 2024 | 6.91 | 6.93 | 6.30 | 6.30 | 6.23 | -9.09% | 342,086 |
Aug 9, 2024 | 6.52 | 7.35 | 6.52 | 6.93 | 6.85 | 5.48% | 468,320 |
Aug 8, 2024 | 6.45 | 6.63 | 6.18 | 6.57 | 6.49 | 1.08% | 387,043 |
Aug 7, 2024 | 6.59 | 6.69 | 6.47 | 6.50 | 6.42 | 0.62% | 314,035 |
Aug 6, 2024 | 6.50 | 6.70 | 6.45 | 6.46 | 6.38 | -0.31% | 236,170 |
Aug 5, 2024 | 6.48 | 6.60 | 6.28 | 6.48 | 6.40 | -3.14% | 394,847 |
Aug 2, 2024 | 7.03 | 7.03 | 6.59 | 6.69 | 6.61 | -5.11% | 553,018 |
Aug 1, 2024 | 7.38 | 7.40 | 6.91 | 7.05 | 6.97 | -7.48% | 508,139 |
Jul 31, 2024 | 7.68 | 7.79 | 7.45 | 7.62 | 7.53 | -0.65% | 413,140 |
Jul 30, 2024 | 7.85 | 7.93 | 7.64 | 7.67 | 7.58 | -2.29% | 230,007 |
Jul 29, 2024 | 7.87 | 7.90 | 7.73 | 7.85 | 7.76 | -0.88% | 155,436 |
Jul 26, 2024 | 7.94 | 8.01 | 7.83 | 7.92 | 7.83 | 1.21% | 124,392 |
Jul 25, 2024 | 7.77 | 8.03 | 7.73 | 7.83 | 7.73 | 0.71% | 184,509 |
Jul 24, 2024 | 7.90 | 7.99 | 7.75 | 7.77 | 7.68 | -1.65% | 183,397 |
Jul 23, 2024 | 8.11 | 8.12 | 7.89 | 7.90 | 7.81 | -3.42% | 197,199 |
Jul 22, 2024 | 8.04 | 8.26 | 8.00 | 8.18 | 8.08 | 1.11% | 184,654 |
Jul 19, 2024 | 8.00 | 8.24 | 7.86 | 8.09 | 7.99 | 1.00% | 167,359 |
Jul 18, 2024 | 8.30 | 8.38 | 8.00 | 8.01 | 7.92 | -4.30% | 725,249 |
Jul 17, 2024 | 8.29 | 8.49 | 8.23 | 8.37 | 8.27 | 0.72% | 193,061 |
Jul 16, 2024 | 8.25 | 8.41 | 8.19 | 8.31 | 8.21 | 1.96% | 141,360 |
Jul 15, 2024 | 8.48 | 8.52 | 8.07 | 8.15 | 8.05 | -3.89% | 239,940 |
Jul 12, 2024 | 8.40 | 8.50 | 8.30 | 8.48 | 8.38 | 1.19% | 228,276 |
Jul 11, 2024 | 8.45 | 8.57 | 8.31 | 8.38 | 8.28 | 1.21% | 221,672 |
Jul 10, 2024 | 8.04 | 8.30 | 8.04 | 8.28 | 8.18 | 2.22% | 164,220 |
Jul 9, 2024 | 8.30 | 8.34 | 8.10 | 8.10 | 8.00 | -2.29% | 272,164 |
Jul 8, 2024 | 8.14 | 8.31 | 8.13 | 8.29 | 8.19 | 1.97% | 241,196 |
Jul 5, 2024 | 8.24 | 8.24 | 8.06 | 8.13 | 8.03 | -2.05% | 201,785 |
Jul 3, 2024 | 8.28 | 8.33 | 8.16 | 8.30 | 8.20 | 0.97% | 94,501 |
Jul 2, 2024 | 8.06 | 8.30 | 8.06 | 8.22 | 8.12 | 2.24% | 233,556 |