Mercer International Inc. (MERC)
NASDAQ: MERC
· Real-Time Price · USD
3.19
0.05 (1.59%)
At close: Sep 04, 2025, 3:59 PM
3.25
1.88%
After-hours: Sep 04, 2025, 07:46 PM EDT
MERC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.17 | 3.20 | 3.07 | 3.19 | 3.19 | 1.59% | 356,230 |
| 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 |
| Aug 26, 2025 | 3.29 | 3.33 | 3.22 | 3.24 | 3.24 | -1.22% | 303,623 |
| Aug 25, 2025 | 3.25 | 3.34 | 3.20 | 3.28 | 3.28 | 0.92% | 799,700 |
| Aug 22, 2025 | 3.19 | 3.36 | 3.19 | 3.25 | 3.25 | 0.62% | 846,641 |
| Aug 21, 2025 | 3.13 | 3.30 | 3.09 | 3.23 | 3.23 | 1.89% | 952,116 |
| Aug 20, 2025 | 3.13 | 3.21 | 3.08 | 3.17 | 3.17 | 1.60% | 715,400 |
| Aug 19, 2025 | 3.07 | 3.24 | 3.02 | 3.12 | 3.12 | 1.96% | 1,097,101 |
| Aug 18, 2025 | 2.99 | 3.13 | 2.94 | 3.06 | 3.06 | 2.00% | 865,862 |
| Aug 15, 2025 | 3.05 | 3.10 | 2.99 | 3.00 | 3.00 | -1.64% | 494,827 |
| Aug 14, 2025 | 3.03 | 3.10 | 2.95 | 3.05 | 3.05 | 0.00% | 872,036 |
| 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 |