Skip to main content
logo
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
0.7537
-0.0263 (-3.37%)
At close: Jul 6, 2026, 4:00 PM EDT
0.72031
-0.0334 (-4.43%)
After-hours: Jul 6, 2026, 7:41 PM EDT

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20260.770.780.690.750.75-3.37%1,047,155
Jul 2, 20260.680.810.680.780.7816.09%1,706,553
Jul 1, 20260.660.690.640.670.671.80%584,258
Jun 30, 20260.660.670.640.660.662.31%745,997
Jun 29, 20260.690.700.640.650.65-4.78%599,883
Jun 26, 20260.710.730.670.680.68-4.29%591,905
Jun 25, 20260.740.750.690.710.71-2.69%620,950
Jun 24, 20260.750.750.710.730.730.18%639,191
Jun 23, 20260.790.790.710.730.73-6.04%951,798
Jun 22, 20260.850.850.760.770.77-10.02%519,891
Jun 18, 20260.920.920.840.860.86-2.78%508,590
Jun 17, 20260.890.970.880.880.88-0.94%319,806
Jun 16, 20260.991.000.890.890.89-10.13%360,260
Jun 15, 20260.961.030.940.990.9910.52%451,630
Jun 12, 20260.880.950.850.900.900.99%306,415
Jun 11, 20260.870.910.830.890.894.73%280,218
Jun 10, 20260.790.860.780.850.856.64%316,225
Jun 9, 20260.790.840.760.800.80-0.36%268,044
Jun 8, 20260.850.880.790.800.80-4.88%281,052
Jun 5, 20260.870.900.840.840.84-3.75%278,332
Jun 4, 20260.860.900.850.870.870.60%343,915
Jun 3, 20260.910.910.860.870.87-5.29%267,128
Jun 2, 20260.910.970.900.920.92-0.32%354,186
Jun 1, 20260.970.970.880.920.92-1.19%615,754
May 29, 20261.001.000.920.930.93-4.56%399,815
May 28, 20260.951.020.930.970.971.36%340,438
May 27, 20260.991.050.960.960.96-2.81%398,377
May 26, 20261.061.090.990.990.99-4.89%512,091
May 22, 20260.971.040.971.041.046.92%457,026
May 21, 20261.021.020.920.970.97-2.72%752,411
May 20, 20260.981.070.951.001.002.64%1,010,689
May 19, 20260.941.010.940.970.974.75%619,582
May 18, 20260.990.990.910.930.93-1.06%1,022,252
May 15, 20260.931.000.880.940.940.66%720,129
May 14, 20260.820.940.780.930.9314.87%963,848
May 13, 20260.890.890.750.810.81-7.63%1,585,513
May 12, 20260.850.900.820.880.884.49%602,603
May 11, 20261.011.010.840.840.84-14.06%863,559
May 8, 20261.111.110.980.980.98-11.71%771,084
May 7, 20261.111.151.111.111.11-529,250
May 6, 20261.091.151.081.111.112.78%322,104
May 5, 20261.071.101.071.081.080.93%228,619
May 4, 20261.141.141.071.071.07-6.96%313,593
May 1, 20261.131.181.121.151.152.68%339,103
Apr 30, 20261.081.141.061.121.124.67%416,606
Apr 29, 20261.081.081.051.071.07-0.93%321,685
Apr 28, 20261.131.161.071.081.08-3.57%349,932
Apr 27, 20261.131.171.121.121.12-202,960
Apr 24, 20261.171.171.121.121.12-4.27%263,553
Apr 23, 20261.141.181.111.171.172.63%478,790