Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MERC Historical Prices

Mercer International Inc · daily open, high, low, close & volume

Trading days
250
Period high
2.85
Period low
0.1160
Period change
-89.13%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.21910.35790.18230.2120+68.25%612,831,622
Nov 2, 20260.12290.13210.12290.1260+5.00%42,393,091
Oct 30, 20260.12800.12850.11600.1200+0.00%654,047
Oct 29, 20260.12600.12990.12000.1200-1.72%615,669
Oct 28, 20260.13100.14520.12170.1221-3.71%622,453
Oct 27, 20260.12200.13580.12090.1268+2.18%779,614
Oct 26, 20260.14400.14800.12170.1241-10.98%1,017,653
Oct 23, 20260.13400.14270.12140.1394-0.57%914,835
Oct 22, 20260.17000.17000.13520.1402-31.71%3,612,619
Oct 21, 20260.19600.21000.19020.2053+7.37%639,826
Oct 20, 20260.19150.20000.18800.1912+0.42%292,645
Oct 19, 20260.19000.19500.18510.1904+0.21%359,578
Oct 16, 20260.20000.20640.18500.1900-5.19%315,235
Oct 15, 20260.16300.20720.16300.2004+19.29%1,477,593
Oct 14, 20260.19710.19990.15690.1680-11.25%1,688,972
Oct 13, 20260.20700.20900.17890.1893-2.97%901,467
Oct 12, 20260.24800.24800.19100.1951-18.37%1,235,529
Oct 9, 20260.25400.26000.22900.2390-2.77%616,462
Oct 8, 20260.24230.25760.22810.2458-1.60%598,580
Oct 7, 20260.24800.26500.24430.2498+4.08%765,861
Oct 6, 20260.25000.25490.23040.2400-2.83%628,416
Oct 5, 20260.25010.25490.24000.2470-3.85%936,869
Oct 2, 20260.32000.32190.24500.2569-20.27%2,658,902
Oct 1, 20260.30600.33050.30500.3222+3.80%1,092,569
Sep 30, 20260.33690.33690.30790.3104-3.24%297,557
Sep 29, 20260.32000.33400.31320.3208+0.88%385,395
Sep 28, 20260.31460.32660.30490.3180-0.66%280,218
Sep 25, 20260.33820.33820.31650.3201-0.59%255,972
Sep 24, 20260.32400.33620.31010.3220-0.22%442,674
Sep 23, 20260.32980.34200.30570.3227+0.09%458,044
Sep 22, 20260.34700.34990.32160.3224-5.87%622,501
Sep 21, 20260.37740.39380.34150.3425-9.20%893,806
Sep 18, 20260.38900.40880.37500.3772-1.87%1,605,197
Sep 17, 20260.38330.38500.37000.3844+3.33%448,088
Sep 16, 20260.37540.37760.34730.3720-3.88%1,137,885
Sep 15, 20260.38810.39700.37720.3870-0.03%581,086
Sep 14, 20260.37400.39910.37400.3871-0.79%406,419
Sep 11, 20260.37680.39350.36940.3902+3.56%1,243,474
Sep 10, 20260.37000.37740.35820.3768-1.77%702,989
Sep 9, 20260.37100.39000.37000.3836+0.42%371,311
Sep 8, 20260.38000.38720.37080.3820+1.25%665,312
Sep 4, 20260.36350.38000.35750.3773+3.48%723,504
Sep 3, 20260.36000.37760.35100.3646+1.76%1,300,694
Sep 2, 20260.38950.38950.34850.3583-8.18%1,706,366
Aug 31, 20260.38000.42540.35600.3902+1.14%3,114,851
Aug 28, 20260.37500.39930.35010.3858-1.08%5,513,517
Aug 27, 20260.65000.65000.37500.3900-5.57%102,143,997
Aug 26, 20260.42000.44150.40210.4130-3.17%56,036,558
Aug 25, 20260.40000.43170.40000.4265+6.36%466,652
Aug 24, 20260.45000.45240.40100.4010-5.76%229,484
Aug 21, 20260.43010.43990.41520.4255-1.02%312,925
Aug 20, 20260.46600.47350.42600.4299-5.95%461,504
Aug 19, 20260.46880.48840.45300.4571-2.52%444,758
Aug 18, 20260.47630.48990.46030.4689-3.66%205,109
Aug 17, 20260.46500.48980.45260.4867+3.33%611,144
Aug 14, 20260.48730.50000.46500.4710-6.51%346,516
Aug 13, 20260.48220.51990.48000.5038+4.48%358,346
Aug 12, 20260.50260.52000.47410.4822-3.56%431,555
Aug 11, 20260.52640.55410.50000.5000-1.96%477,351
Aug 10, 20260.57440.57990.51000.5100-14.11%933,062
Aug 7, 20260.64000.64000.55000.5938-12.07%891,070
Aug 6, 20260.66800.68970.65000.6753-0.24%268,239
Aug 5, 20260.72230.73810.66510.6769-4.51%139,866
Aug 4, 20260.67500.74740.67340.7089+5.96%550,638
Aug 3, 20260.64000.69540.63800.6690+5.85%608,797
Jul 31, 20260.57980.65360.56070.6320+7.10%721,660
Jul 30, 20260.62000.62410.55660.5901-2.45%212,374
Jul 29, 20260.66890.68410.58500.6049-11.19%323,896
Jul 28, 20260.69000.69920.66010.6811+2.11%189,656
Jul 27, 20260.66000.69300.65310.6670-0.60%129,222
Jul 24, 20260.70000.70000.66240.6710-3.29%255,215
Jul 23, 20260.68000.71110.67060.6938+2.25%481,347
Jul 22, 20260.65000.71500.64680.6785+1.28%498,027
Jul 21, 20260.65000.67000.62390.6699+3.49%205,684
Jul 20, 20260.64000.67390.59120.6473-1.45%762,595
Jul 17, 20260.67390.68770.63000.6568-1.94%345,447
Jul 16, 20260.56800.67000.56660.6698+17.34%608,677
Jul 15, 20260.54890.58800.52980.5708+4.22%809,927
Jul 14, 20260.58950.60000.54000.5477-6.30%779,648
Jul 13, 20260.64100.64160.57810.5845-8.90%924,859
Jul 10, 20260.62940.64640.59010.6416+6.67%672,546
Jul 9, 20260.61240.63530.60000.6015-7.10%352,683
Jul 8, 20260.68760.69000.58340.6475-4.19%1,763,303
Jul 7, 20260.74010.74010.64940.6758-10.34%814,121
Jul 6, 20260.76920.78000.68570.7537-3.37%1,048,648
Jul 2, 20260.68000.81000.68000.7800+16.09%1,707,080
Jul 1, 20260.66000.69280.64100.6719+1.80%584,259
Jun 30, 20260.66000.67350.63620.6600+2.31%745,997
Jun 29, 20260.69000.70000.63980.6451-4.78%599,884
Jun 26, 20260.71050.73090.66940.6775-4.29%591,905
Jun 25, 20260.74000.75120.69380.7079-2.69%620,950
Jun 24, 20260.74800.74800.70510.7275+0.18%639,192
Jun 23, 20260.79260.79260.71330.7262-6.04%951,799
Jun 22, 20260.84740.85000.76280.7729-10.02%519,892
Jun 18, 20260.91700.91700.84100.8590-2.78%507,356
Jun 17, 20260.89000.97000.88160.8836-0.94%319,807
Jun 16, 20260.99001.000.89200.8920-10.13%360,261
Jun 15, 20260.95701.030.93850.9925+10.52%451,631
Jun 12, 20260.88000.95000.85010.8980+0.99%306,415
Jun 11, 20260.87000.90670.82800.8892+4.73%280,218
Jun 10, 20260.79050.85950.78000.8490+6.64%316,225
Jun 9, 20260.79010.83550.76100.7961-0.36%268,044
Jun 8, 20260.85000.88000.79000.7990-4.88%281,053
Jun 5, 20260.86850.89510.83580.8400-3.75%278,333
Jun 4, 20260.85800.90020.85000.8727+0.60%343,916
Jun 3, 20260.91000.91300.86000.8675-5.29%267,129
Jun 2, 20260.91000.96610.90010.9160-0.32%354,187
Jun 1, 20260.97000.97000.88000.9189-1.19%615,755
May 29, 20261.001.000.92480.9300-4.56%399,816
May 28, 20260.95001.020.92950.9744+1.36%340,439
May 27, 20260.99381.050.95730.9613-2.81%398,377
May 26, 20261.061.090.98910.9891-4.89%512,091
May 22, 20260.96951.040.96951.04+6.92%457,027
May 21, 20261.021.020.92000.9727-2.72%752,311
May 20, 20260.98001.060.94820.9999+2.64%1,010,689
May 19, 20260.94001.010.94000.9742+4.75%619,582
May 18, 20260.98890.98890.91100.9300-1.06%1,022,253
May 15, 20260.93001.000.88010.9400+0.66%720,130
May 14, 20260.81800.94160.78000.9338+14.87%963,849
May 13, 20260.89000.89000.75000.8129-7.63%1,585,514
May 12, 20260.85010.89600.82000.8800+4.49%602,603
May 11, 20261.011.010.84080.8422-14.06%863,560
May 8, 20261.111.110.98000.9800-11.71%771,084
May 7, 20261.111.151.111.11+0.00%529,250
May 6, 20261.091.151.081.11+2.78%322,105
May 5, 20261.071.101.071.08+0.93%228,620
May 4, 20261.141.141.061.07-6.96%313,594
May 1, 20261.131.181.121.15+2.68%339,104
Apr 30, 20261.081.141.051.12+4.67%416,606
Apr 29, 20261.081.081.051.07-0.93%321,686
Apr 28, 20261.131.161.071.08-3.57%349,933
Apr 27, 20261.131.171.121.12+0.00%202,960
Apr 24, 20261.171.171.121.12-4.27%263,554
Apr 23, 20261.141.181.111.17+2.63%478,791
Apr 22, 20261.111.221.101.14+4.59%519,299
Apr 21, 20261.151.181.081.09-3.54%556,790
Apr 20, 20261.071.181.071.13+6.60%806,599
Apr 17, 20261.051.121.031.06+1.92%632,892
Apr 16, 20261.101.121.021.04-4.59%844,847
Apr 15, 20261.141.161.061.09-3.54%844,156
Apr 14, 20261.091.141.001.13+4.15%1,636,596
Apr 13, 20261.151.181.061.08-3.13%717,108
Apr 10, 20261.281.301.121.12-13.85%525,846
Apr 9, 20261.391.421.301.30-7.80%489,424
Apr 8, 20261.401.441.361.41+6.02%707,780
Apr 7, 20261.441.441.311.33-5.00%290,780
Apr 6, 20261.401.451.391.40-0.71%215,043
Apr 2, 20261.351.411.331.41+2.17%283,342
Apr 1, 20261.451.461.381.38-2.82%238,659
Mar 31, 20261.351.461.351.42+5.19%356,924
Mar 30, 20261.381.381.291.35+0.75%399,198
Mar 27, 20261.291.411.261.34+3.08%638,201
Mar 26, 20261.301.361.291.30+0.00%460,422
Mar 25, 20261.301.341.281.30+0.00%218,483
Mar 24, 20261.281.341.281.30+0.00%541,314
Mar 23, 20261.391.401.281.30+2.36%313,355
Mar 20, 20261.291.331.231.27-2.31%556,016
Mar 19, 20261.331.371.261.30-4.41%444,452
Mar 18, 20261.431.471.351.36-5.56%505,976
Mar 17, 20261.461.541.431.44-1.37%185,590
Mar 16, 20261.531.581.431.46-2.01%331,846
Mar 13, 20261.561.651.491.49-4.49%636,479
Mar 12, 20261.631.661.541.56-4.88%524,770
Mar 11, 20261.681.681.621.64-1.80%185,555
Mar 10, 20261.651.741.631.67+1.21%281,301
Mar 9, 20261.651.681.601.65-1.79%458,156
Mar 6, 20261.771.771.651.68-6.67%477,649
Mar 5, 20261.771.811.751.80+0.56%214,999
Mar 4, 20261.731.801.701.79+4.68%346,019
Mar 3, 20261.711.761.691.71-4.47%268,482
Mar 2, 20261.781.811.741.79-0.56%334,985
Feb 27, 20261.821.841.751.80-2.17%393,639
Feb 26, 20261.891.891.791.84-1.60%361,721
Feb 25, 20261.921.921.861.87-1.06%419,588
Feb 24, 20261.961.991.881.89-4.06%294,272
Feb 23, 20262.042.041.911.97-4.37%450,063
Feb 20, 20262.052.111.972.06-0.48%716,507
Feb 19, 20262.132.272.062.07-2.36%772,729
Feb 18, 20262.092.262.002.12+1.44%1,200,970
Feb 17, 20261.822.131.822.09+17.42%2,956,896
Feb 13, 20261.611.811.521.78+4.71%1,074,569
Feb 12, 20261.811.841.661.70-1.73%863,605
Feb 11, 20261.801.851.711.73-3.35%679,851
Feb 10, 20261.831.881.761.79-1.10%1,110,203
Feb 9, 20261.701.891.661.81+7.10%1,181,981
Feb 6, 20261.711.881.681.69+0.60%561,598
Feb 5, 20261.881.901.671.68-10.64%678,253
Feb 4, 20261.871.931.801.88+2.73%714,773
Feb 3, 20261.951.991.811.83-5.67%578,240
Feb 2, 20262.032.071.941.94-4.43%738,816
Jan 30, 20262.092.112.012.03-3.79%384,381
Jan 29, 20262.132.162.042.11-0.94%397,553
Jan 28, 20262.192.192.102.13-2.74%395,471
Jan 27, 20262.382.422.182.19-7.98%770,835
Jan 26, 20262.422.522.352.38-3.25%465,022
Jan 23, 20262.442.522.432.46+0.41%347,002
Jan 22, 20262.512.592.432.45-1.21%335,052
Jan 21, 20262.402.562.352.48-2.36%720,336
Jan 20, 20262.752.792.542.54-8.96%828,604
Jan 16, 20262.752.852.712.79+1.82%451,348
Jan 15, 20262.692.822.602.74+3.01%1,102,228
Jan 14, 20262.602.672.562.66+2.70%379,399
Jan 13, 20262.542.672.532.59+1.57%668,818
Jan 12, 20262.552.562.472.55+0.00%375,324
Jan 9, 20262.472.552.402.55+5.37%962,475
Jan 8, 20262.392.502.392.42+0.41%928,186
Jan 7, 20262.282.442.252.41+6.64%869,528
Jan 6, 20262.132.302.122.26+5.61%872,360
Jan 5, 20261.942.191.942.14+9.18%712,967
Jan 2, 20261.992.001.931.96-1.01%650,718
Dec 31, 20252.012.031.981.98-1.98%333,295
Dec 30, 20252.032.071.992.02+1.00%321,933
Dec 29, 20252.032.041.992.00-2.44%363,130
Dec 26, 20252.032.082.002.05+0.49%143,355
Dec 24, 20252.082.081.992.04-2.39%190,223
Dec 23, 20252.022.091.982.09+2.96%256,154
Dec 22, 20252.092.091.992.03-2.40%534,710
Dec 19, 20252.052.152.042.08+4.52%941,958
Dec 18, 20251.922.031.921.99+4.19%717,416
Dec 17, 20251.861.921.791.91+2.14%1,016,407
Dec 16, 20251.841.901.811.87-0.53%601,561
Dec 15, 20251.921.961.871.88-4.08%929,058
Dec 12, 20252.112.121.941.96-6.67%733,324
Dec 11, 20252.332.332.072.10+0.96%2,228,373
Dec 10, 20252.092.151.982.08+13.66%1,685,036
Dec 9, 20251.841.841.781.83+0.00%494,005
Dec 8, 20251.831.871.801.83-1.08%449,997
Dec 5, 20251.871.911.821.85-1.07%557,368
Dec 4, 20251.951.951.821.87-2.60%488,360
Dec 3, 20251.741.931.731.92+10.34%1,022,892
Dec 2, 20251.831.881.731.74-1.14%598,644
Dec 1, 20251.801.831.751.76-2.76%581,644
Nov 28, 20251.801.841.761.81+1.12%376,022
Nov 26, 20251.791.841.751.79+1.13%412,672
Nov 25, 20251.661.791.651.77+7.93%392,225
Nov 24, 20251.611.651.501.64+3.14%482,879
Nov 21, 20251.531.611.481.59+6.00%677,269
Nov 20, 20251.601.621.481.50-5.06%636,537
Nov 19, 20251.571.581.511.58+1.94%337,690
Nov 18, 20251.551.571.501.55+1.31%369,920
Nov 17, 20251.661.671.531.53-8.93%350,829
Nov 14, 20251.701.731.631.68-2.33%693,405
Nov 13, 20251.691.771.651.72+1.78%651,842
Nov 12, 20251.641.741.631.69+2.42%531,158
Nov 11, 20251.771.791.631.65-6.78%689,476
Nov 10, 20251.841.841.701.77-3.80%577,404
Nov 7, 20251.801.961.551.84-2.13%1,540,477
Nov 6, 20251.941.971.841.88-2.08%923,936
Nov 5, 20251.951.971.861.92-1.54%781,619
Nov 4, 20251.912.031.901.95+2.09%475,674

Daily open, high, low, close and volume for Mercer International Inc (MERC). Showing 250 trading days. Unadjusted prices.