Mercer International Inc.

5.95
0.03 (0.51%)
At close: Apr 02, 2025, 12:06 PM

Mercer International Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 6.15 6.18 5.86 5.92 -0.23 -3.74% 270,845
Mar 31, 2025 5.95 6.18 5.86 6.15 0.16 2.67% 352,216
Mar 28, 2025 6.48 6.48 5.99 5.99 -0.52 -7.99% 282,300
Mar 27, 2025 6.40 6.53 6.27 6.51 0.11 1.72% 361,600
Mar 26, 2025 6.64 6.67 6.38 6.40 -0.26 -3.90% 368,400
Mar 25, 2025 6.60 6.78 6.60 6.66 0.07 1.06% 309,000
Mar 24, 2025 6.60 6.73 6.54 6.59 0.08 1.23% 354,600
Mar 21, 2025 6.54 6.64 6.45 6.51 -0.11 -1.66% 925,040
Mar 20, 2025 6.63 6.74 6.59 6.62 0.01 0.15% 169,500
Mar 19, 2025 6.44 6.67 6.44 6.61 0.21 3.28% 198,000
Mar 18, 2025 6.41 6.44 6.23 6.40 -0.01 -0.16% 230,582
Mar 17, 2025 6.26 6.51 6.26 6.41 0.17 2.72% 219,320
Mar 14, 2025 6.20 6.37 6.16 6.24 0.08 1.30% 287,720
Mar 13, 2025 6.31 6.38 6.16 6.16 -0.19 -2.99% 215,528
Mar 12, 2025 6.39 6.41 6.20 6.35 -0.01 -0.16% 268,800
Mar 11, 2025 6.42 6.48 6.18 6.36 0.01 0.16% 443,927
Mar 10, 2025 6.94 7.12 6.33 6.35 -0.66 -9.42% 445,046
Mar 7, 2025 7.39 7.43 6.93 7.01 -0.37 -5.01% 538,017
Mar 6, 2025 7.53 7.53 7.37 7.38 -0.24 -3.15% 235,100
Mar 5, 2025 7.53 7.74 7.49 7.62 0.18 2.42% 384,500
Mar 4, 2025 7.61 7.62 7.40 7.44 -0.33 -4.25% 369,625
Mar 3, 2025 7.87 7.99 7.74 7.77 -0.09 -1.15% 388,500
Feb 28, 2025 8.08 8.14 7.82 7.86 -0.30 -3.68% 883,743
Feb 27, 2025 8.13 8.28 7.99 8.16 0.08 0.99% 327,222
Feb 26, 2025 7.95 8.24 7.93 8.08 0.18 2.28% 363,617
Feb 25, 2025 7.97 8.14 7.80 7.90 -0.01 -0.13% 512,509
Feb 24, 2025 7.69 8.11 7.53 7.91 0.22 2.86% 807,300
Feb 21, 2025 6.98 8.27 6.95 7.69 1.11 16.87% 1,402,591
Feb 20, 2025 6.45 6.69 6.40 6.58 0.08 1.23% 417,700
Feb 19, 2025 6.66 6.66 6.50 6.50 -0.22 -3.27% 221,400
Feb 18, 2025 6.54 6.73 6.50 6.72 0.18 2.75% 184,616
Feb 14, 2025 6.53 6.62 6.38 6.54 0.03 0.46% 140,400
Feb 13, 2025 6.50 6.59 6.37 6.51 0.06 0.93% 174,300
Feb 12, 2025 6.44 6.47 6.28 6.45 -0.04 -0.62% 253,345
Feb 11, 2025 6.52 6.52 6.33 6.49 -0.12 -1.82% 174,357
Feb 10, 2025 6.60 6.63 6.52 6.61 0.05 0.76% 132,200
Feb 7, 2025 6.67 6.67 6.44 6.56 -0.09 -1.35% 200,300
Feb 6, 2025 6.72 6.79 6.60 6.65 -0.03 -0.45% 140,100
Feb 5, 2025 6.68 6.69 6.56 6.68 0.02 0.30% 183,727
Feb 4, 2025 6.55 6.70 6.53 6.66 0.11 1.68% 112,700
Feb 3, 2025 6.55 6.71 6.52 6.55 -0.18 -2.67% 179,900
Jan 31, 2025 6.88 6.89 6.68 6.73 -0.13 -1.90% 180,800
Jan 30, 2025 6.74 6.88 6.74 6.86 0.18 2.69% 205,029
Jan 29, 2025 6.52 6.79 6.52 6.68 0.13 1.98% 226,378
Jan 28, 2025 6.35 6.55 6.28 6.55 0.18 2.83% 284,800
Jan 27, 2025 6.57 6.66 6.33 6.37 -0.32 -4.78% 238,500
Jan 24, 2025 6.52 6.74 6.50 6.69 0.19 2.92% 289,624
Jan 23, 2025 6.51 6.60 6.41 6.50 -0.01 -0.15% 285,800
Jan 22, 2025 6.48 6.55 6.39 6.51 0.00 0.00% 197,700
Jan 21, 2025 6.45 6.55 6.39 6.51 0.06 0.93% 289,900