Mercer International Inc. (MERC)
NASDAQ: MERC · Real-Time Price · USD
3.950
+0.190 (5.05%)
At close: May 12, 2025, 4:00 PM
3.950
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.91 | 4.12 | 3.85 | 3.96 | - | 5.19% | 1,092,874 |
| May 9, 2025 | 3.58 | 3.98 | 3.56 | 3.76 | 3.76 | 5.32% | 1,360,255 |
| May 8, 2025 | 3.50 | 3.58 | 3.39 | 3.57 | 3.57 | 5.93% | 724,794 |
| May 7, 2025 | 3.70 | 3.77 | 3.37 | 3.37 | 3.37 | -5.34% | 747,773 |
| May 6, 2025 | 3.54 | 3.58 | 3.20 | 3.56 | 3.56 | 1.71% | 1,570,913 |
| May 5, 2025 | 3.91 | 3.91 | 3.50 | 3.50 | 3.50 | -10.49% | 789,303 |
| May 2, 2025 | 4.15 | 4.27 | 3.78 | 3.91 | 3.91 | -7.13% | 749,311 |
| May 1, 2025 | 4.45 | 4.50 | 4.18 | 4.21 | 4.21 | -5.82% | 886,462 |
| Apr 30, 2025 | 4.48 | 4.52 | 4.38 | 4.47 | 4.47 | -3.04% | 494,355 |
| Apr 29, 2025 | 4.57 | 4.68 | 4.43 | 4.61 | 4.61 | 1.10% | 361,005 |
| Apr 28, 2025 | 4.49 | 4.65 | 4.43 | 4.56 | 4.56 | 2.01% | 775,523 |
| Apr 25, 2025 | 4.51 | 4.63 | 4.35 | 4.47 | 4.47 | -1.11% | 493,976 |
| Apr 24, 2025 | 4.70 | 4.71 | 4.51 | 4.52 | 4.52 | -3.83% | 349,074 |
| Apr 23, 2025 | 4.83 | 4.86 | 4.68 | 4.70 | 4.70 | 1.08% | 739,584 |
| Apr 22, 2025 | 4.75 | 4.82 | 4.57 | 4.65 | 4.65 | -2.31% | 673,719 |
| Apr 21, 2025 | 4.93 | 4.93 | 4.75 | 4.76 | 4.76 | -4.03% | 546,491 |
| Apr 17, 2025 | 5.12 | 5.15 | 4.95 | 4.96 | 4.96 | -3.88% | 288,965 |
| Apr 16, 2025 | 5.06 | 5.22 | 5.01 | 5.16 | 5.16 | - | 324,217 |
| Apr 15, 2025 | 5.12 | 5.19 | 5.05 | 5.16 | 5.16 | 0.78% | 260,605 |
| Apr 14, 2025 | 5.29 | 5.31 | 5.10 | 5.12 | 5.12 | -1.35% | 406,433 |
| Apr 11, 2025 | 5.26 | 5.36 | 5.07 | 5.19 | 5.19 | -1.33% | 349,991 |
| Apr 10, 2025 | 5.29 | 5.31 | 5.07 | 5.26 | 5.26 | -2.95% | 295,407 |
| Apr 9, 2025 | 4.86 | 5.46 | 4.77 | 5.42 | 5.42 | 10.39% | 1,066,802 |
| Apr 8, 2025 | 5.24 | 5.68 | 4.76 | 4.91 | 4.91 | -3.35% | 569,631 |
| Apr 7, 2025 | 4.81 | 5.28 | 4.75 | 5.08 | 5.08 | 0.59% | 390,714 |
| Apr 4, 2025 | 5.06 | 5.17 | 4.74 | 5.05 | 5.05 | -4.17% | 937,988 |
| Apr 3, 2025 | 5.69 | 5.77 | 5.21 | 5.27 | 5.27 | -11.58% | 386,027 |
| Apr 2, 2025 | 5.88 | 5.99 | 5.80 | 5.96 | 5.96 | 0.68% | 383,084 |
| Apr 1, 2025 | 6.15 | 6.18 | 5.86 | 5.92 | 5.92 | -3.74% | 270,973 |
| Mar 31, 2025 | 5.95 | 6.18 | 5.86 | 6.15 | 6.15 | 2.67% | 352,216 |
| Mar 28, 2025 | 6.48 | 6.48 | 5.99 | 5.99 | 5.99 | -7.99% | 282,258 |
| Mar 27, 2025 | 6.40 | 6.53 | 6.27 | 6.51 | 6.51 | 1.72% | 361,560 |
| Mar 26, 2025 | 6.64 | 6.67 | 6.38 | 6.40 | 6.40 | -3.90% | 368,395 |
| Mar 25, 2025 | 6.60 | 6.78 | 6.60 | 6.66 | 6.58 | 1.06% | 308,951 |
| Mar 24, 2025 | 6.60 | 6.73 | 6.54 | 6.59 | 6.51 | 1.23% | 354,587 |
| Mar 21, 2025 | 6.54 | 6.64 | 6.45 | 6.51 | 6.44 | -1.66% | 925,040 |
| Mar 20, 2025 | 6.63 | 6.74 | 6.59 | 6.62 | 6.54 | 0.15% | 169,470 |
| Mar 19, 2025 | 6.44 | 6.67 | 6.44 | 6.61 | 6.53 | 3.28% | 197,993 |
| Mar 18, 2025 | 6.41 | 6.44 | 6.23 | 6.40 | 6.33 | -0.16% | 230,582 |
| Mar 17, 2025 | 6.26 | 6.51 | 6.26 | 6.41 | 6.34 | 2.72% | 219,320 |
| Mar 14, 2025 | 6.20 | 6.37 | 6.16 | 6.24 | 6.17 | 1.30% | 287,720 |
| Mar 13, 2025 | 6.31 | 6.38 | 6.16 | 6.16 | 6.09 | -2.99% | 215,528 |
| Mar 12, 2025 | 6.39 | 6.41 | 6.20 | 6.35 | 6.28 | -0.16% | 268,759 |
| Mar 11, 2025 | 6.42 | 6.48 | 6.18 | 6.36 | 6.29 | 0.16% | 443,927 |
| Mar 10, 2025 | 6.94 | 7.12 | 6.33 | 6.35 | 6.28 | -9.42% | 445,000 |
| Mar 7, 2025 | 7.39 | 7.43 | 6.93 | 7.01 | 6.93 | -5.01% | 538,017 |
| Mar 6, 2025 | 7.53 | 7.53 | 7.37 | 7.38 | 7.30 | -3.15% | 235,063 |
| Mar 5, 2025 | 7.53 | 7.74 | 7.49 | 7.62 | 7.53 | 2.42% | 384,460 |
| Mar 4, 2025 | 7.61 | 7.62 | 7.40 | 7.44 | 7.35 | -4.25% | 369,625 |
| Mar 3, 2025 | 7.87 | 7.99 | 7.74 | 7.77 | 7.68 | -1.15% | 388,452 |