-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+4.75% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-33.95% -
YEAR-TO-DATE PERFORMANCE
-32.49% -
1 YEAR PERFORMANCE
-35.16%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.36 | $6.40 (0.63%) | $6.50 | $6.35 | 269,277 | $427.63 M |
| 11/21/2024 | $6.28 | $6.36 (1.27%) | $6.41 | $6.23 | 263,800 | $424.96 M |
| 11/20/2024 | $6.22 | $6.28 (0.96%) | $6.39 | $6.14 | 252,910 | $419.61 M |
| 11/19/2024 | $6.22 | $6.23 (0.16%) | $6.27 | $6.09 | 236,600 | $416.27 M |
| 11/18/2024 | $6.24 | $6.27 (0.48%) | $6.35 | $6.21 | 253,900 | $418.94 M |
| 11/15/2024 | $6.39 | $6.20 (-2.97%) | $6.39 | $6.16 | 211,900 | $414.26 M |
| 11/14/2024 | $6.51 | $6.35 (-2.46%) | $6.52 | $6.34 | 241,008 | $424.29 M |
| 11/13/2024 | $6.45 | $6.45 (0%) | $6.59 | $6.38 | 275,240 | $430.97 M |
| 11/12/2024 | $6.40 | $6.38 (-0.31%) | $6.48 | $6.31 | 244,000 | $426.29 M |
| 11/11/2024 | $6.64 | $6.50 (-2.11%) | $6.70 | $6.44 | 303,800 | $434.31 M |
| 11/08/2024 | $6.79 | $6.59 (-2.95%) | $6.79 | $6.53 | 285,100 | $440.32 M |
| 11/07/2024 | $6.82 | $6.79 (-0.44%) | $7.02 | $6.79 | 265,700 | $453.69 M |
| 11/06/2024 | $6.56 | $6.82 (3.96%) | $6.82 | $6.56 | 450,500 | $455.69 M |
| 11/05/2024 | $6.28 | $6.30 (0.32%) | $6.52 | $6.28 | 553,400 | $420.95 M |
| 11/04/2024 | $6.42 | $6.31 (-1.71%) | $6.55 | $6.15 | 417,200 | $421.61 M |
| 11/01/2024 | $6.60 | $6.44 (-2.42%) | $6.75 | $6.25 | 672,600 | $430.30 M |
| 10/31/2024 | $6.46 | $6.52 (0.93%) | $6.59 | $6.38 | 324,622 | $435.65 M |
| 10/30/2024 | $6.58 | $6.45 (-1.98%) | $6.75 | $6.44 | 274,900 | $430.97 M |
| 10/29/2024 | $6.71 | $6.59 (-1.79%) | $6.71 | $6.55 | 345,700 | $440.32 M |
| 10/28/2024 | $6.55 | $6.73 (2.75%) | $6.86 | $6.54 | 433,800 | $449.68 M |
| 10/25/2024 | $6.42 | $6.53 (1.71%) | $6.60 | $6.41 | 251,527 | $436.31 M |
| 10/24/2024 | $6.12 | $6.39 (4.41%) | $6.46 | $6.06 | 345,728 | $426.96 M |
| 10/23/2024 | $6.16 | $6.11 (-0.81%) | $6.22 | $6.10 | 427,300 | $408.25 M |
| 10/22/2024 | $6.22 | $6.17 (-0.8%) | $6.35 | $6.14 | 477,600 | $412.26 M |
| 10/21/2024 | $6.60 | $6.28 (-4.85%) | $6.64 | $6.25 | 791,400 | $419.61 M |
| 10/18/2024 | $6.69 | $6.70 (0.15%) | $6.87 | $6.55 | 399,603 | $447.67 M |
| 10/17/2024 | $6.93 | $6.73 (-2.89%) | $6.95 | $6.44 | 488,800 | $449.68 M |
| 10/16/2024 | $7.12 | $7.01 (-1.54%) | $7.22 | $6.98 | 374,347 | $468.39 M |
| 10/15/2024 | $7.02 | $7.06 (0.57%) | $7.15 | $7.01 | 301,300 | $471.73 M |
| 10/14/2024 | $7.38 | $7.05 (-4.47%) | $7.40 | $7.01 | 451,100 | $471.06 M |
| 10/11/2024 | $7.07 | $7.38 (4.38%) | $7.40 | $7.00 | 549,833 | $493.11 M |
| 10/10/2024 | $7.02 | $7.07 (0.71%) | $7.15 | $6.97 | 454,212 | $472.40 M |
| 10/09/2024 | $7.07 | $7.04 (-0.42%) | $7.16 | $6.99 | 434,100 | $470.39 M |
| 10/08/2024 | $7.24 | $7.06 (-2.49%) | $7.27 | $6.95 | 541,600 | $471.73 M |
| 10/07/2024 | $7.09 | $7.28 (2.68%) | $7.29 | $6.97 | 367,404 | $486.43 M |
| 10/04/2024 | $7.09 | $7.11 (0.28%) | $7.34 | $7.09 | 615,327 | $475.07 M |
| 10/03/2024 | $6.89 | $7.00 (1.6%) | $7.12 | $6.71 | 537,800 | $467.72 M |
| 10/02/2024 | $6.86 | $6.95 (1.31%) | $7.00 | $6.72 | 700,610 | $464.38 M |
| 10/01/2024 | $6.80 | $6.89 (1.32%) | $6.98 | $6.69 | 523,015 | $460.37 M |
| 09/30/2024 | $6.60 | $6.77 (2.58%) | $6.80 | $6.55 | 675,022 | $452.35 M |
| 09/27/2024 | $6.42 | $6.63 (3.27%) | $6.68 | $6.36 | 423,400 | $443.00 M |
| 09/26/2024 | $6.31 | $6.35 (0.63%) | $6.36 | $6.21 | 402,900 | $424.29 M |
| 09/25/2024 | $6.32 | $6.23 (-1.42%) | $6.32 | $6.17 | 418,300 | $416.27 M |
| 09/24/2024 | $6.41 | $6.41 (0%) | $6.53 | $6.36 | 522,742 | $428.30 M |
| 09/23/2024 | $6.39 | $6.37 (-0.31%) | $6.52 | $6.29 | 653,000 | $425.62 M |
| 09/20/2024 | $6.38 | $6.30 (-1.25%) | $6.50 | $6.21 | 8.70 M | $420.95 M |
| 09/19/2024 | $6.54 | $6.44 (-1.53%) | $6.64 | $6.30 | 784,700 | $430.30 M |
| 09/18/2024 | $6.43 | $6.39 (-0.62%) | $6.68 | $6.32 | 741,700 | $426.96 M |
| 09/17/2024 | $6.44 | $6.44 (0%) | $6.53 | $6.26 | 1.09 M | $430.30 M |
| 09/16/2024 | $6.70 | $6.38 (-4.78%) | $6.72 | $6.28 | 724,932 | $426.29 M |
| 09/13/2024 | $6.48 | $6.74 (4.01%) | $6.74 | $6.32 | 621,541 | $450.35 M |
| 09/12/2024 | $6.20 | $6.41 (3.39%) | $6.54 | $6.11 | 491,726 | $428.30 M |
| 09/11/2024 | $6.04 | $6.13 (1.49%) | $6.17 | $5.86 | 701,700 | $409.59 M |
| 09/10/2024 | $6.44 | $6.14 (-4.66%) | $6.47 | $6.09 | 795,900 | $410.26 M |
| 09/09/2024 | $5.59 | $6.42 (14.85%) | $6.56 | $5.53 | 1.60 M | $428.96 M |
| 09/06/2024 | $5.79 | $5.68 (-1.9%) | $6.07 | $5.62 | 827,627 | $379.52 M |
| 09/05/2024 | $5.64 | $5.65 (0.18%) | $5.72 | $5.33 | 701,000 | $377.52 M |
| 09/04/2024 | $5.80 | $5.60 (-3.45%) | $5.88 | $5.56 | 683,203 | $374.17 M |
| 09/03/2024 | $5.91 | $5.83 (-1.35%) | $6.17 | $5.83 | 557,500 | $389.54 M |
| 08/30/2024 | $5.96 | $6.00 (0.67%) | $6.04 | $5.88 | 641,319 | $400.90 M |
| 08/29/2024 | $5.91 | $5.96 (0.85%) | $6.05 | $5.90 | 201,235 | $398.23 M |
| 08/28/2024 | $6.03 | $5.90 (-2.16%) | $6.09 | $5.88 | 243,700 | $394.22 M |
| 08/27/2024 | $6.11 | $6.05 (-0.98%) | $6.13 | $5.98 | 360,100 | $404.24 M |
| 08/26/2024 | $6.32 | $6.13 (-3.01%) | $6.37 | $6.08 | 306,852 | $409.59 M |
| 08/23/2024 | $6.21 | $6.27 (0.97%) | $6.45 | $6.11 | 331,600 | $418.94 M |