Skip to main content
Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
1.080
-0.040 (-3.57%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
+0.010 (0.93%)
After-hours: Apr 28, 2026, 7:03 PM EDT

Mercer International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.161.071.081.08-3.57%349,837
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%519,086
Apr 21, 20261.151.181.081.091.09-3.54%556,606
Apr 20, 20261.071.181.071.131.136.60%807,426
Apr 17, 20261.051.121.041.061.061.92%632,795
Apr 16, 20261.101.121.021.041.04-4.59%843,187
Apr 15, 20261.141.161.071.091.09-3.54%840,074
Apr 14, 20261.091.141.001.131.134.15%1,635,025
Apr 13, 20261.151.181.061.091.09-3.13%714,085
Apr 10, 20261.281.301.121.121.12-13.85%523,421
Apr 9, 20261.391.421.301.301.30-7.80%488,305
Apr 8, 20261.401.441.371.411.416.02%707,780
Apr 7, 20261.441.441.311.331.33-5.00%290,753
Apr 6, 20261.401.451.391.401.40-0.71%215,042
Apr 2, 20261.351.411.331.411.412.17%283,336
Apr 1, 20261.451.461.381.381.38-2.82%238,588
Mar 31, 20261.351.461.351.421.425.19%356,923
Mar 30, 20261.381.381.301.351.350.75%340,304
Mar 27, 20261.291.411.261.341.343.08%638,195
Mar 26, 20261.301.371.291.301.30-460,181
Mar 25, 20261.301.341.281.301.30-218,483
Mar 24, 20261.281.341.281.301.30-541,313
Mar 23, 20261.391.401.281.301.302.36%313,287
Mar 20, 20261.291.341.231.271.27-2.31%556,015
Mar 19, 20261.331.371.271.301.30-4.41%442,852
Mar 18, 20261.431.471.351.361.36-5.56%502,372
Mar 17, 20261.461.541.431.441.44-1.37%183,425
Mar 16, 20261.531.581.431.461.46-2.01%330,719
Mar 13, 20261.561.651.491.491.49-4.49%624,541
Mar 12, 20261.631.661.541.561.56-4.88%524,507
Mar 11, 20261.681.681.621.641.64-1.80%185,525
Mar 10, 20261.651.741.631.671.671.21%281,299
Mar 9, 20261.651.681.601.651.65-1.79%458,105
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