Mercer International Inc. (MERC)
NASDAQ: MERC
· Real-Time Price · USD
2.70
-0.11 (-3.91%)
At close: Sep 25, 2025, 10:17 AM
MERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.81 | 2.89 | 2.79 | 2.81 | 2.81 | -0.35% | 174,469 |
| Sep 23, 2025 | 2.82 | 2.91 | 2.78 | 2.82 | 2.82 | 0.36% | 433,600 |
| Sep 22, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -1.75% | 592,400 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.85 | 2.86 | 2.86 | -6.84% | 1,058,753 |
| Sep 18, 2025 | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 522,318 |
| Sep 17, 2025 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | -3.79% | 413,700 |
| Sep 16, 2025 | 3.10 | 3.29 | 3.06 | 3.17 | 3.17 | 2.26% | 666,410 |
| Sep 15, 2025 | 3.08 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 321,643 |
| Sep 12, 2025 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 262,300 |
| Sep 11, 2025 | 3.06 | 3.17 | 3.05 | 3.12 | 3.12 | 2.30% | 468,600 |
| Sep 10, 2025 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | -4.69% | 641,332 |
| Sep 9, 2025 | 3.16 | 3.23 | 3.04 | 3.20 | 3.20 | 0.00% | 611,200 |
| Sep 8, 2025 | 3.23 | 3.26 | 3.16 | 3.20 | 3.20 | -0.93% | 325,828 |
| Sep 5, 2025 | 3.21 | 3.31 | 3.20 | 3.23 | 3.23 | 1.25% | 305,237 |
| Sep 4, 2025 | 3.17 | 3.20 | 3.07 | 3.19 | 3.19 | 1.59% | 356,238 |
| Sep 3, 2025 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 313,304 |
| Sep 2, 2025 | 3.30 | 3.35 | 3.15 | 3.16 | 3.16 | -5.11% | 711,126 |
| Aug 29, 2025 | 3.25 | 3.38 | 3.24 | 3.33 | 3.33 | 2.78% | 359,200 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.16 | 3.24 | 3.24 | -0.31% | 344,810 |
| Aug 27, 2025 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | 0.31% | 313,115 |