Mercer International Inc. (MERC) Charts

$3.72

$0.01 (-0.27%)
Last update: 01:00 PM EST
Day's range
$3.68
Day's range
$3.77

5 DAY PERFORMANCE

+5.98%

1 MONTH PERFORMANCE

+1.92%

3 MONTH PERFORMANCE

-26.34%

6 MONTH PERFORMANCE

-43.21%

YEAR-TO-DATE PERFORMANCE

-42.77%

1 YEAR PERFORMANCE

-55.18%

Mercer International Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $3.76 $3.72 (-1.06%) $3.77 $3.68 237.03 K $248.56 M
07/02/2025 $3.64 $3.73 (2.47%) $3.76 $3.62 369.55 K $249.23 M
07/01/2025 $3.49 $3.64 (4.3%) $3.69 $3.45 456.23 K $243.21 M
06/30/2025 $3.52 $3.50 (-0.57%) $3.53 $3.42 312.53 K $233.86 M
06/27/2025 $3.46 $3.51 (1.45%) $3.55 $3.43 460.00 K $234.53 M
06/26/2025 $3.41 $3.48 (2.05%) $3.51 $3.39 468.30 K $232.52 M
06/25/2025 $3.50 $3.49 (-0.29%) $3.56 $3.45 485.83 K $233.19 M
06/24/2025 $3.50 $3.47 (-0.86%) $3.60 $3.46 376.37 K $231.85 M
06/23/2025 $3.45 $3.50 (1.45%) $3.54 $3.43 316.24 K $233.86 M
06/20/2025 $3.45 $3.45 (0%) $3.51 $3.42 677.05 K $230.52 M
06/18/2025 $3.51 $3.43 (-2.28%) $3.60 $3.41 347.06 K $229.18 M
06/17/2025 $3.58 $3.53 (-1.4%) $3.64 $3.53 417.24 K $235.86 M
06/16/2025 $3.71 $3.61 (-2.7%) $3.84 $3.59 414.35 K $241.21 M
06/13/2025 $3.64 $3.62 (-0.55%) $3.67 $3.55 248.10 K $241.88 M
06/12/2025 $3.73 $3.70 (-0.8%) $3.78 $3.64 226.66 K $247.22 M
06/11/2025 $3.76 $3.74 (-0.53%) $3.82 $3.72 274.70 K $249.89 M
06/10/2025 $3.79 $3.73 (-1.58%) $3.87 $3.70 433.53 K $249.23 M
06/09/2025 $3.67 $3.79 (3.27%) $3.83 $3.67 556.05 K $253.24 M
06/06/2025 $3.73 $3.65 (-2.14%) $3.80 $3.60 412.21 K $243.88 M
06/05/2025 $3.65 $3.65 (0%) $3.71 $3.56 463.70 K $243.88 M
06/04/2025 $3.65 $3.65 (0%) $3.73 $3.63 217.60 K $243.88 M
06/03/2025 $3.61 $3.66 (1.39%) $3.74 $3.57 238.80 K $244.55 M
06/02/2025 $3.61 $3.62 (0.28%) $3.65 $3.54 262.00 K $241.88 M
05/30/2025 $3.62 $3.58 (-1.1%) $3.68 $3.50 374.30 K $239.20 M
05/29/2025 $3.56 $3.62 (1.69%) $3.66 $3.48 419.76 K $241.88 M
05/28/2025 $3.59 $3.53 (-1.67%) $3.59 $3.47 514.35 K $235.86 M
05/27/2025 $3.62 $3.56 (-1.66%) $3.63 $3.50 474.65 K $237.87 M
05/23/2025 $3.62 $3.57 (-1.38%) $3.68 $3.56 516.44 K $238.54 M
05/22/2025 $3.75 $3.71 (-1.07%) $3.80 $3.69 462.80 K $247.89 M
05/21/2025 $4.02 $3.78 (-5.97%) $4.06 $3.77 552.34 K $252.57 M
05/20/2025 $4.10 $4.06 (-0.98%) $4.22 $4.05 467.24 K $271.28 M
05/19/2025 $4.18 $4.11 (-1.67%) $4.18 $4.05 402.24 K $274.62 M
05/16/2025 $3.97 $4.18 (5.29%) $4.22 $3.97 768.80 K $279.29 M
05/15/2025 $3.99 $3.99 (0%) $4.10 $3.98 414.51 K $266.60 M
05/14/2025 $4.08 $4.01 (-1.72%) $4.09 $4.00 480.10 K $267.94 M
05/13/2025 $3.95 $4.07 (3.04%) $4.14 $3.95 742.20 K $271.94 M
05/12/2025 $3.91 $3.95 (1.02%) $4.12 $3.85 1.62 M $263.93 M
05/09/2025 $3.58 $3.76 (5.03%) $3.98 $3.56 1.36 M $251.23 M
05/08/2025 $3.50 $3.57 (2%) $3.58 $3.39 724.80 K $238.54 M
05/07/2025 $3.70 $3.37 (-8.92%) $3.77 $3.37 747.77 K $225.17 M
05/06/2025 $3.54 $3.56 (0.56%) $3.58 $3.20 1.57 M $237.87 M
05/05/2025 $3.91 $3.50 (-10.49%) $3.91 $3.50 789.30 K $233.86 M
05/02/2025 $4.15 $3.91 (-5.78%) $4.27 $3.78 749.31 K $261.25 M
05/01/2025 $4.45 $4.21 (-5.39%) $4.50 $4.18 886.50 K $281.30 M
04/30/2025 $4.48 $4.47 (-0.22%) $4.52 $4.38 494.40 K $298.67 M
04/29/2025 $4.57 $4.61 (0.88%) $4.68 $4.43 361.01 K $308.03 M
04/28/2025 $4.49 $4.56 (1.56%) $4.65 $4.43 775.52 K $304.68 M
04/25/2025 $4.51 $4.47 (-0.89%) $4.63 $4.35 494.00 K $298.67 M
04/24/2025 $4.70 $4.52 (-3.83%) $4.71 $4.51 349.10 K $302.01 M
04/23/2025 $4.83 $4.70 (-2.69%) $4.86 $4.68 739.60 K $314.04 M
04/22/2025 $4.75 $4.65 (-2.11%) $4.82 $4.57 673.72 K $310.70 M
04/21/2025 $4.93 $4.76 (-3.45%) $4.93 $4.75 546.50 K $318.05 M
04/17/2025 $5.12 $4.96 (-3.13%) $5.15 $4.95 288.97 K $331.41 M
04/16/2025 $5.06 $5.16 (1.98%) $5.22 $5.01 324.22 K $344.77 M
04/15/2025 $5.12 $5.16 (0.78%) $5.19 $5.05 260.61 K $344.77 M
04/14/2025 $5.29 $5.12 (-3.21%) $5.31 $5.10 406.43 K $342.10 M
04/11/2025 $5.26 $5.19 (-1.33%) $5.36 $5.07 350.00 K $346.78 M
04/10/2025 $5.29 $5.26 (-0.57%) $5.31 $5.07 295.41 K $351.46 M
04/09/2025 $4.86 $5.42 (11.52%) $5.46 $4.76 1.07 M $362.15 M
04/08/2025 $5.24 $4.91 (-6.3%) $5.68 $4.76 569.63 K $328.07 M
04/07/2025 $4.81 $5.08 (5.61%) $5.28 $4.75 390.71 K $339.43 M
04/04/2025 $5.06 $5.05 (-0.2%) $5.17 $4.74 938.00 K $337.43 M