Skip to main content
logo
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
0.8920
-0.1005 (-10.13%)
At close: Jun 16, 2026, 4:00 PM EDT
0.8921
+0.0001 (0.01%)
After-hours: Jun 16, 2026, 4:26 PM EDT

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20260.991.000.890.900.90-8.88%359,342
Jun 15, 20260.961.030.940.990.9910.52%448,766
Jun 12, 20260.880.950.850.900.900.99%306,362
Jun 11, 20260.870.910.830.890.894.73%279,239
Jun 10, 20260.790.860.780.850.856.64%316,224
Jun 9, 20260.790.840.760.800.80-0.36%268,033
Jun 8, 20260.850.880.790.800.80-4.88%276,283
Jun 5, 20260.870.900.840.840.84-3.75%278,150
Jun 4, 20260.860.900.850.870.870.60%297,103
Jun 3, 20260.910.910.860.870.87-5.29%265,174
Jun 2, 20260.910.970.900.920.92-0.32%354,083
Jun 1, 20260.970.970.880.920.92-1.19%615,746
May 29, 20261.001.000.920.930.93-4.56%399,800
May 28, 20260.951.020.930.970.971.36%340,255
May 27, 20260.991.050.960.960.96-2.81%398,323
May 26, 20261.061.090.990.990.99-4.89%508,747
May 22, 20260.971.040.971.041.046.92%456,670
May 21, 20261.021.020.920.970.97-2.72%752,239
May 20, 20260.981.070.951.001.002.64%1,002,467
May 19, 20260.941.010.940.970.974.75%619,417
May 18, 20260.990.990.910.930.93-1.06%1,021,998
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
Apr 22, 20261.111.221.101.141.144.59%519,298
Apr 21, 20261.151.181.081.091.09-3.54%556,789
Apr 20, 20261.071.181.071.131.136.60%835,283
Apr 17, 20261.051.121.041.061.061.92%632,892
Apr 16, 20261.101.121.021.041.04-4.59%844,846
Apr 15, 20261.141.161.071.091.09-3.54%844,156
Apr 14, 20261.091.141.001.131.134.15%1,636,595
Apr 13, 20261.151.181.061.091.09-3.13%717,109
Apr 10, 20261.281.301.121.121.12-13.85%525,845
Apr 9, 20261.391.421.301.301.30-7.80%489,423
Apr 8, 20261.401.441.371.411.416.02%707,780
Apr 7, 20261.441.441.311.331.33-5.00%290,780