Skip to main content
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.640
-0.040 (-2.38%)
Mar 9, 2026, 2:30 PM EDT - Market open

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.651.661.601.64--2.38%368,576
Mar 6, 20261.771.771.651.681.68-6.67%477,648
Mar 5, 20261.771.811.751.801.800.56%214,883
Mar 4, 20261.731.801.701.791.794.68%345,505
Mar 3, 20261.711.761.691.711.71-4.47%268,481
Mar 2, 20261.781.821.741.791.79-0.56%334,985
Feb 27, 20261.821.841.761.801.80-2.17%391,613
Feb 26, 20261.891.891.801.841.84-1.60%361,710
Feb 25, 20261.921.921.861.871.87-1.06%419,587
Feb 24, 20261.961.991.881.891.89-4.06%294,242
Feb 23, 20262.042.041.911.971.97-4.37%450,063
Feb 20, 20262.052.111.972.062.06-0.48%715,806
Feb 19, 20262.132.282.062.072.07-2.36%772,694
Feb 18, 20262.092.262.002.122.121.44%1,200,444
Feb 17, 20261.822.131.822.092.0917.42%2,945,994
Feb 13, 20261.611.811.521.781.784.71%1,060,482
Feb 12, 20261.811.841.661.701.70-1.73%833,888
Feb 11, 20261.801.851.711.731.73-3.35%676,240
Feb 10, 20261.831.881.761.791.79-1.10%1,110,168
Feb 9, 20261.701.891.661.811.817.10%1,081,901
Feb 6, 20261.711.881.681.691.690.60%561,531
Feb 5, 20261.881.901.671.681.68-10.64%676,906
Feb 4, 20261.871.931.801.881.882.73%714,688
Feb 3, 20261.951.991.811.831.83-5.67%578,101
Feb 2, 20262.032.071.941.941.94-4.43%738,816
Jan 30, 20262.092.112.012.032.03-3.79%384,381
Jan 29, 20262.132.162.042.112.11-0.94%397,553
Jan 28, 20262.192.192.112.132.13-2.74%395,471
Jan 27, 20262.382.422.182.192.19-7.98%770,835
Jan 26, 20262.422.532.352.382.38-3.25%465,022
Jan 23, 20262.442.522.432.462.460.41%347,002
Jan 22, 20262.512.592.432.452.45-1.21%335,052
Jan 21, 20262.402.572.352.482.48-2.36%720,336
Jan 20, 20262.752.792.542.542.54-8.96%828,604
Jan 16, 20262.752.852.712.792.791.82%451,348
Jan 15, 20262.692.822.612.742.743.01%1,102,228
Jan 14, 20262.602.672.562.662.662.70%379,399
Jan 13, 20262.542.672.532.592.591.57%668,818
Jan 12, 20262.552.562.472.552.55-375,324
Jan 9, 20262.472.552.402.552.555.37%962,475
Jan 8, 20262.392.502.392.422.420.41%928,186
Jan 7, 20262.282.442.262.412.416.64%869,528
Jan 6, 20262.132.302.122.262.265.61%872,360
Jan 5, 20261.942.191.942.142.149.18%712,967
Jan 2, 20261.992.001.931.961.96-1.01%650,718
Dec 31, 20252.012.031.981.981.98-1.98%333,295
Dec 30, 20252.032.071.992.022.021.00%321,933
Dec 29, 20252.032.041.992.002.00-2.44%363,130
Dec 26, 20252.032.082.002.052.050.49%143,355
Dec 24, 20252.082.081.992.042.04-2.39%190,481
Dec 23, 20252.022.091.982.092.092.96%256,387
Dec 22, 20252.092.091.992.032.03-2.40%535,534
Dec 19, 20252.052.152.042.082.084.52%942,758
Dec 18, 20251.922.031.921.991.994.19%718,518
Dec 17, 20251.861.921.791.911.912.14%1,018,677
Dec 16, 20251.841.901.821.871.87-0.53%602,619
Dec 15, 20251.921.961.871.881.88-4.08%933,485
Dec 12, 20252.112.121.941.961.96-6.67%735,224
Dec 11, 20252.332.332.072.102.100.96%2,228,373
Dec 10, 20252.092.151.982.082.0813.66%1,686,640
Dec 9, 20251.841.841.781.831.83-494,305
Dec 8, 20251.831.871.811.831.83-1.08%450,404
Dec 5, 20251.871.911.831.851.85-1.07%557,885
Dec 4, 20251.951.951.831.871.87-2.60%488,360
Dec 3, 20251.741.931.731.921.9210.34%1,022,892
Dec 2, 20251.841.881.731.741.74-1.14%598,644
Dec 1, 20251.801.831.751.761.76-2.76%581,644
Nov 28, 20251.801.841.761.811.811.12%376,022
Nov 26, 20251.791.841.751.791.791.13%412,672
Nov 25, 20251.661.801.651.771.777.93%392,225
Nov 24, 20251.611.651.511.641.643.14%482,879
Nov 21, 20251.531.611.481.591.596.00%677,269
Nov 20, 20251.601.621.481.501.50-5.06%636,537
Nov 19, 20251.571.581.521.581.581.94%337,690
Nov 18, 20251.551.571.501.551.551.31%369,920
Nov 17, 20251.661.671.531.531.53-8.93%351,229
Nov 14, 20251.701.731.631.681.68-2.33%693,805
Nov 13, 20251.691.771.651.721.721.78%651,842
Nov 12, 20251.641.741.631.691.692.42%531,158
Nov 11, 20251.771.791.631.651.65-6.78%689,476
Nov 10, 20251.841.841.701.771.77-3.80%577,404
Nov 7, 20251.801.961.551.841.84-2.13%1,540,477
Nov 6, 20251.941.971.841.881.88-2.08%923,936
Nov 5, 20251.951.971.861.921.92-1.54%781,619
Nov 4, 20251.912.031.901.951.952.09%475,674
Nov 3, 20252.102.131.891.911.91-9.05%717,331
Oct 31, 20252.012.132.012.102.102.69%560,552
Oct 30, 20252.302.302.042.052.05-11.09%899,950
Oct 29, 20252.412.432.252.302.30-5.74%823,388
Oct 28, 20252.602.622.432.442.44-6.51%904,313
Oct 27, 20252.672.722.612.612.61-1.51%508,268
Oct 24, 20252.522.662.522.652.655.58%623,594
Oct 23, 20252.422.512.392.512.514.58%504,136
Oct 22, 20252.462.462.372.402.40-2.04%538,722
Oct 21, 20252.442.502.422.452.450.41%275,446
Oct 20, 20252.442.542.422.442.440.83%278,071
Oct 17, 20252.502.522.392.422.42-4.35%665,545
Oct 16, 20252.622.652.512.532.53-3.07%376,798
Oct 15, 20252.662.732.552.612.61-1.51%883,049
Oct 14, 20252.602.692.562.652.651.92%402,616