Mercer International Inc. (MERC)
NASDAQ: MERC
· Real-Time Price · USD
3.04
-0.01 (-0.33%)
At close: Aug 15, 2025, 12:45 PM
MERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.03 | 3.10 | 2.95 | 3.05 | 3.05 | 0.00% | 870,415 |
| Aug 13, 2025 | 2.88 | 3.12 | 2.80 | 3.05 | 3.05 | 5.90% | 1,368,705 |
| Aug 12, 2025 | 2.65 | 2.92 | 2.59 | 2.88 | 2.88 | 8.68% | 1,058,564 |
| Aug 11, 2025 | 2.89 | 2.90 | 2.65 | 2.65 | 2.65 | -10.17% | 2,281,700 |
| Aug 8, 2025 | 3.01 | 3.09 | 2.93 | 2.95 | 2.95 | -2.32% | 1,060,100 |
| Aug 7, 2025 | 3.20 | 3.25 | 2.96 | 3.02 | 3.02 | -4.73% | 1,131,500 |
| Aug 6, 2025 | 3.23 | 3.27 | 3.08 | 3.17 | 3.17 | -2.16% | 984,600 |
| Aug 5, 2025 | 3.30 | 3.36 | 3.18 | 3.24 | 3.24 | -2.70% | 1,149,001 |
| Aug 4, 2025 | 3.06 | 3.39 | 3.04 | 3.33 | 3.33 | 10.26% | 1,726,800 |
| Aug 1, 2025 | 3.45 | 3.50 | 2.83 | 3.02 | 3.02 | -18.60% | 3,574,263 |
| Jul 31, 2025 | 4.03 | 4.13 | 3.69 | 3.71 | 3.71 | -7.71% | 2,045,700 |
| Jul 30, 2025 | 4.30 | 4.31 | 4.01 | 4.02 | 4.02 | -5.63% | 1,048,700 |
| Jul 29, 2025 | 4.41 | 4.41 | 4.13 | 4.26 | 4.26 | -2.29% | 1,429,600 |
| Jul 28, 2025 | 3.93 | 4.47 | 3.86 | 4.36 | 4.36 | 10.10% | 2,934,600 |
| Jul 25, 2025 | 3.92 | 4.06 | 3.76 | 3.96 | 3.96 | 3.94% | 956,489 |
| Jul 24, 2025 | 3.77 | 3.94 | 3.60 | 3.81 | 3.81 | 9.17% | 1,814,844 |
| Jul 23, 2025 | 3.44 | 3.53 | 3.37 | 3.49 | 3.49 | 2.35% | 644,328 |
| Jul 22, 2025 | 3.27 | 3.47 | 3.18 | 3.41 | 3.41 | 5.25% | 2,798,800 |
| Jul 21, 2025 | 3.41 | 3.48 | 3.22 | 3.24 | 3.24 | -4.99% | 908,500 |
| Jul 18, 2025 | 3.55 | 3.59 | 3.40 | 3.41 | 3.41 | -3.12% | 317,600 |