Mercer International Inc. - Common Stock (MERC)
3.7200
-0.0100 (-0.27%)
NASDAQ · Last Trade: Jul 4th, 2:24 PM EDT
Historical Prices For Mercer International Inc. - Common Stock (MERC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.76 | 3.77 | 3.67 | 3.72 | 237,033 | 3.72 |
| 7/02/2025 | 3.64 | 3.76 | 3.62 | 3.73 | 369,546 | 3.73 |
| 7/01/2025 | 3.49 | 3.69 | 3.45 | 3.64 | 456,227 | 3.64 |
| 6/30/2025 | 3.52 | 3.52 | 3.42 | 3.50 | 312,530 | 3.50 |
| 6/27/2025 | 3.46 | 3.55 | 3.43 | 3.51 | 459,959 | 3.51 |
| 6/26/2025 | 3.41 | 3.51 | 3.39 | 3.48 | 468,275 | 3.48 |
| 6/25/2025 | 3.50 | 3.56 | 3.45 | 3.49 | 485,829 | 3.42 |
| 6/24/2025 | 3.50 | 3.60 | 3.46 | 3.47 | 376,296 | 3.40 |
| 6/23/2025 | 3.45 | 3.54 | 3.43 | 3.50 | 316,242 | 3.42 |
| 6/20/2025 | 3.45 | 3.51 | 3.42 | 3.45 | 677,051 | 3.38 |
| 6/18/2025 | 3.51 | 3.60 | 3.41 | 3.43 | 347,060 | 3.36 |
| 6/17/2025 | 3.58 | 3.64 | 3.53 | 3.53 | 417,244 | 3.45 |
| 6/16/2025 | 3.71 | 3.84 | 3.59 | 3.61 | 414,343 | 3.53 |
| 6/13/2025 | 3.64 | 3.67 | 3.55 | 3.62 | 248,102 | 3.54 |
| 6/12/2025 | 3.73 | 3.78 | 3.64 | 3.70 | 226,659 | 3.62 |
| 6/11/2025 | 3.76 | 3.82 | 3.72 | 3.74 | 274,674 | 3.66 |
| 6/10/2025 | 3.79 | 3.87 | 3.70 | 3.73 | 433,527 | 3.65 |
| 6/09/2025 | 3.67 | 3.83 | 3.67 | 3.79 | 556,046 | 3.71 |
| 6/06/2025 | 3.73 | 3.80 | 3.60 | 3.65 | 412,206 | 3.57 |
| 6/05/2025 | 3.65 | 3.71 | 3.56 | 3.65 | 463,656 | 3.57 |
| 6/04/2025 | 3.65 | 3.73 | 3.63 | 3.65 | 217,568 | 3.57 |
| 6/03/2025 | 3.61 | 3.74 | 3.57 | 3.66 | 238,794 | 3.58 |
| 6/02/2025 | 3.61 | 3.65 | 3.54 | 3.62 | 261,992 | 3.54 |
| 5/30/2025 | 3.62 | 3.68 | 3.50 | 3.58 | 374,272 | 3.50 |
| 5/29/2025 | 3.56 | 3.66 | 3.48 | 3.62 | 419,747 | 3.54 |
| 5/28/2025 | 3.59 | 3.59 | 3.47 | 3.53 | 514,328 | 3.45 |
| 5/27/2025 | 3.62 | 3.63 | 3.50 | 3.56 | 474,647 | 3.48 |
| 5/23/2025 | 3.62 | 3.67 | 3.56 | 3.57 | 516,439 | 3.49 |
| 5/22/2025 | 3.75 | 3.80 | 3.69 | 3.71 | 462,771 | 3.63 |
| 5/21/2025 | 4.02 | 4.05 | 3.77 | 3.78 | 552,336 | 3.70 |
| 5/20/2025 | 4.10 | 4.22 | 4.04 | 4.06 | 467,239 | 3.97 |
| 5/19/2025 | 4.18 | 4.18 | 4.05 | 4.11 | 402,236 | 4.02 |
| 5/16/2025 | 3.97 | 4.22 | 3.97 | 4.18 | 768,804 | 4.09 |
| 5/15/2025 | 3.99 | 4.10 | 3.98 | 3.99 | 414,508 | 3.90 |
| 5/14/2025 | 4.08 | 4.09 | 4.00 | 4.01 | 480,051 | 3.92 |
| 5/13/2025 | 3.95 | 4.14 | 3.95 | 4.07 | 742,151 | 3.98 |
| 5/12/2025 | 3.91 | 4.12 | 3.85 | 3.95 | 1,624,121 | 3.87 |
| 5/09/2025 | 3.58 | 3.98 | 3.56 | 3.76 | 1,360,255 | 3.68 |
| 5/08/2025 | 3.50 | 3.58 | 3.39 | 3.57 | 724,794 | 3.49 |
| 5/07/2025 | 3.70 | 3.77 | 3.37 | 3.37 | 747,773 | 3.30 |
| 5/06/2025 | 3.54 | 3.58 | 3.20 | 3.56 | 1,570,813 | 3.48 |
| 5/05/2025 | 3.91 | 3.91 | 3.50 | 3.50 | 789,303 | 3.42 |
| 5/02/2025 | 4.15 | 4.27 | 3.78 | 3.91 | 749,311 | 3.83 |
| 5/01/2025 | 4.45 | 4.50 | 4.18 | 4.21 | 884,961 | 4.12 |
| 4/30/2025 | 4.48 | 4.52 | 4.38 | 4.47 | 494,355 | 4.37 |
| 4/29/2025 | 4.57 | 4.68 | 4.43 | 4.61 | 361,005 | 4.51 |
| 4/28/2025 | 4.49 | 4.65 | 4.43 | 4.56 | 775,523 | 4.46 |
| 4/25/2025 | 4.51 | 4.63 | 4.35 | 4.47 | 493,976 | 4.37 |
| 4/24/2025 | 4.70 | 4.71 | 4.51 | 4.52 | 349,074 | 4.42 |
| 4/23/2025 | 4.83 | 4.86 | 4.68 | 4.70 | 739,584 | 4.60 |
| 4/22/2025 | 4.75 | 4.82 | 4.57 | 4.65 | 673,514 | 4.55 |
| 4/21/2025 | 4.93 | 4.93 | 4.75 | 4.76 | 546,491 | 4.66 |
| 4/17/2025 | 5.12 | 5.15 | 4.95 | 4.96 | 288,965 | 4.85 |
| 4/16/2025 | 5.06 | 5.21 | 5.01 | 5.16 | 324,217 | 5.05 |
| 4/15/2025 | 5.12 | 5.19 | 5.05 | 5.16 | 260,605 | 5.05 |
| 4/14/2025 | 5.29 | 5.31 | 5.09 | 5.12 | 406,433 | 5.01 |
| 4/11/2025 | 5.26 | 5.36 | 5.07 | 5.19 | 349,991 | 5.08 |
| 4/10/2025 | 5.29 | 5.31 | 5.07 | 5.26 | 295,407 | 5.15 |
| 4/09/2025 | 4.86 | 5.46 | 4.76 | 5.42 | 1,066,802 | 5.30 |
| 4/08/2025 | 5.24 | 5.67 | 4.76 | 4.91 | 569,621 | 4.80 |
| 4/07/2025 | 4.81 | 5.26 | 4.75 | 5.08 | 390,714 | 4.97 |
| 4/04/2025 | 5.06 | 5.17 | 4.74 | 5.05 | 937,988 | 4.94 |