Mercer International Inc. MERC
NASDAQ · United States · Process Industries
$0.3222+0.01 (+3.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.31 | -0.71% | $0.31 | $0.32 | $0.31 | 510.75K |
| 2026-09-30 | $0.31 | -3.12% | $0.34 | $0.34 | $0.31 | 297.40K |
| 2026-09-29 | $0.32 | 0.00% | $0.32 | $0.33 | $0.31 | 383.50K |
| 2026-09-28 | $0.32 | 0.00% | $0.31 | $0.33 | $0.30 | 280.10K |
| 2026-09-25 | $0.32 | 0.00% | $0.34 | $0.34 | $0.32 | 255.00K |
| 2026-09-24 | $0.32 | 0.00% | $0.32 | $0.34 | $0.31 | 437.70K |
| 2026-09-23 | $0.32 | 0.00% | $0.33 | $0.34 | $0.31 | 458.00K |
| 2026-09-22 | $0.32 | -5.88% | $0.35 | $0.35 | $0.32 | 620.10K |
| 2026-09-21 | $0.34 | -10.53% | $0.38 | $0.39 | $0.34 | 884.10K |
| 2026-09-18 | $0.38 | 0.00% | $0.39 | $0.41 | $0.38 | 1.60M |
| 2026-09-17 | $0.38 | +2.70% | $0.38 | $0.39 | $0.37 | 447.30K |
| 2026-09-16 | $0.37 | -5.13% | $0.38 | $0.38 | $0.35 | 1.14M |
| 2026-09-15 | $0.39 | 0.00% | $0.39 | $0.40 | $0.38 | 578.60K |
| 2026-09-14 | $0.39 | 0.00% | $0.37 | $0.40 | $0.37 | 405.00K |
| 2026-09-11 | $0.39 | +2.63% | $0.38 | $0.39 | $0.37 | 1.23M |
| 2026-09-10 | $0.38 | 0.00% | $0.37 | $0.38 | $0.36 | 703.00K |
| 2026-09-09 | $0.38 | 0.00% | $0.37 | $0.39 | $0.37 | 369.00K |
| 2026-09-08 | $0.38 | 0.00% | $0.38 | $0.39 | $0.37 | 665.00K |
| 2026-09-04 | $0.38 | +5.56% | $0.36 | $0.38 | $0.36 | 719.80K |
| 2026-09-03 | $0.36 | 0.00% | $0.36 | $0.38 | $0.35 | 1.30M |
| 2026-09-02 | $0.36 | -7.69% | $0.39 | $0.39 | $0.35 | 1.71M |
| 2026-09-01 | $0.39 | 0.00% | $0.38 | $0.40 | $0.38 | 974.10K |
| 2026-08-31 | $0.39 | 0.00% | $0.38 | $0.43 | $0.36 | 3.11M |
| 2026-08-28 | $0.39 | 0.00% | $0.38 | $0.40 | $0.35 | 5.51M |
| 2026-08-27 | $0.39 | -4.88% | $0.65 | $0.65 | $0.38 | 102.15M |
| 2026-08-26 | $0.41 | -4.65% | $0.42 | $0.44 | $0.40 | 56.04M |
| 2026-08-25 | $0.43 | +7.50% | $0.40 | $0.43 | $0.40 | 466.40K |
| 2026-08-24 | $0.40 | -6.98% | $0.45 | $0.45 | $0.40 | 229.50K |
| 2026-08-21 | $0.43 | 0.00% | $0.43 | $0.44 | $0.42 | 312.90K |
| 2026-08-20 | $0.43 | -6.52% | $0.47 | $0.47 | $0.43 | 461.40K |
| 2026-08-19 | $0.46 | -2.13% | $0.47 | $0.49 | $0.45 | 444.80K |
| 2026-08-18 | $0.47 | -4.08% | $0.48 | $0.49 | $0.46 | 205.10K |
| 2026-08-17 | $0.49 | +4.26% | $0.47 | $0.49 | $0.45 | 611.10K |
| 2026-08-14 | $0.47 | -6.00% | $0.49 | $0.50 | $0.47 | 346.50K |
| 2026-08-13 | $0.50 | +4.17% | $0.48 | $0.52 | $0.48 | 358.30K |
| 2026-08-12 | $0.48 | -4.00% | $0.50 | $0.52 | $0.47 | 431.60K |
| 2026-08-11 | $0.50 | -1.96% | $0.53 | $0.55 | $0.50 | 477.40K |
| 2026-08-10 | $0.51 | -13.56% | $0.57 | $0.58 | $0.51 | 933.10K |
| 2026-08-07 | $0.59 | -13.24% | $0.64 | $0.64 | $0.55 | 890.80K |
| 2026-08-06 | $0.68 | 0.00% | $0.67 | $0.69 | $0.65 | 268.20K |
| 2026-08-05 | $0.68 | -4.23% | $0.72 | $0.74 | $0.67 | 139.90K |
| 2026-08-04 | $0.71 | +5.97% | $0.68 | $0.75 | $0.67 | 550.60K |
| 2026-08-03 | $0.67 | +6.35% | $0.64 | $0.70 | $0.64 | 608.80K |
| 2026-07-31 | $0.63 | +6.78% | $0.58 | $0.65 | $0.56 | 721.60K |
| 2026-07-30 | $0.59 | -1.67% | $0.62 | $0.62 | $0.56 | 212.30K |
| 2026-07-29 | $0.60 | -11.76% | $0.67 | $0.68 | $0.59 | 323.40K |
| 2026-07-28 | $0.68 | +1.49% | $0.69 | $0.70 | $0.66 | 189.60K |
| 2026-07-27 | $0.67 | 0.00% | $0.66 | $0.69 | $0.65 | 128.70K |
| 2026-07-24 | $0.67 | -2.90% | $0.70 | $0.70 | $0.66 | 255.20K |
| 2026-07-23 | $0.69 | +1.47% | $0.68 | $0.71 | $0.67 | 481.30K |
| 2026-07-22 | $0.68 | +1.49% | $0.65 | $0.72 | $0.65 | 498.00K |
| 2026-07-21 | $0.67 | +3.08% | $0.65 | $0.67 | $0.62 | 205.70K |
| 2026-07-20 | $0.65 | -1.52% | $0.64 | $0.67 | $0.59 | 762.60K |
| 2026-07-17 | $0.66 | -1.49% | $0.67 | $0.69 | $0.63 | 345.40K |
| 2026-07-16 | $0.67 | +17.54% | $0.57 | $0.67 | $0.57 | 608.70K |
| 2026-07-15 | $0.57 | +3.64% | $0.55 | $0.59 | $0.53 | 809.90K |
| 2026-07-14 | $0.55 | -5.17% | $0.59 | $0.60 | $0.54 | 793.60K |
| 2026-07-13 | $0.58 | -9.38% | $0.64 | $0.64 | $0.58 | 924.90K |
| 2026-07-10 | $0.64 | +6.67% | $0.63 | $0.65 | $0.59 | 672.50K |
| 2026-07-09 | $0.60 | -7.69% | $0.65 | $0.67 | $0.60 | 1.02M |
| 2026-07-08 | $0.65 | -4.41% | $0.69 | $0.69 | $0.58 | 1.76M |
| 2026-07-07 | $0.68 | -9.33% | $0.74 | $0.74 | $0.65 | 814.10K |
| 2026-07-06 | $0.75 | -3.85% | $0.77 | $0.78 | $0.69 | 1.05M |
| 2026-07-02 | $0.78 | +16.42% | $0.68 | $0.81 | $0.68 | 1.71M |
| 2026-07-01 | $0.67 | +1.52% | $0.66 | $0.69 | $0.64 | 584.30K |
| 2026-06-30 | $0.66 | +1.54% | $0.66 | $0.67 | $0.64 | 745.60K |
| 2026-06-29 | $0.65 | -4.41% | $0.69 | $0.70 | $0.64 | 599.90K |
| 2026-06-26 | $0.68 | -4.23% | $0.71 | $0.73 | $0.67 | 591.70K |
| 2026-06-25 | $0.71 | -2.74% | $0.74 | $0.75 | $0.69 | 620.90K |
| 2026-06-24 | $0.73 | 0.00% | $0.75 | $0.75 | $0.71 | 639.20K |
| 2026-06-23 | $0.73 | -5.19% | $0.79 | $0.79 | $0.71 | 951.80K |
| 2026-06-22 | $0.77 | -10.47% | $0.85 | $0.85 | $0.76 | 519.70K |
| 2026-06-18 | $0.86 | -2.27% | $0.92 | $0.92 | $0.84 | 508.60K |
| 2026-06-17 | $0.88 | -1.12% | $0.89 | $0.97 | $0.88 | 319.80K |
| 2026-06-16 | $0.89 | -10.10% | $0.99 | $1.00 | $0.89 | 360.30K |
| 2026-06-15 | $0.99 | +10.00% | $0.96 | $1.03 | $0.94 | 450.80K |
| 2026-06-12 | $0.90 | +1.12% | $0.88 | $0.95 | $0.85 | 306.40K |
| 2026-06-11 | $0.89 | +4.71% | $0.87 | $0.91 | $0.83 | 280.20K |
| 2026-06-10 | $0.85 | +6.25% | $0.79 | $0.86 | $0.78 | 316.20K |
| 2026-06-09 | $0.80 | 0.00% | $0.79 | $0.84 | $0.76 | 268.00K |
| 2026-06-08 | $0.80 | -4.76% | $0.85 | $0.88 | $0.79 | 281.10K |
| 2026-06-05 | $0.84 | -3.45% | $0.87 | $0.90 | $0.84 | 278.30K |
| 2026-06-04 | $0.87 | 0.00% | $0.86 | $0.90 | $0.85 | 343.90K |
| 2026-06-03 | $0.87 | -5.43% | $0.91 | $0.91 | $0.86 | 267.10K |
| 2026-06-02 | $0.92 | 0.00% | $0.91 | $0.97 | $0.90 | 354.20K |
| 2026-06-01 | $0.92 | -1.08% | $0.97 | $0.97 | $0.88 | 615.70K |
| 2026-05-29 | $0.93 | -4.12% | $1.00 | $1.00 | $0.92 | 399.80K |
| 2026-05-28 | $0.97 | +1.04% | $0.95 | $1.02 | $0.93 | 340.30K |
| 2026-05-27 | $0.96 | -3.03% | $0.99 | $1.05 | $0.96 | 398.40K |
| 2026-05-26 | $0.99 | -4.81% | $1.06 | $1.09 | $0.99 | 508.80K |