-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
+10.12% -
3 MONTH PERFORMANCE
-12.72% -
6 MONTH PERFORMANCE
-29.51% -
YEAR-TO-DATE PERFORMANCE
-25.42% -
1 YEAR PERFORMANCE
-12.50%
Mercer International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $6.23 | $6.13 (-1.61%) | $6.34 | $6.06 | 286,000 | $409.59 M |
| 08/21/2024 | $6.18 | $6.25 (1.13%) | $6.37 | $6.09 | 315,400 | $417.61 M |
| 08/20/2024 | $6.41 | $6.16 (-3.9%) | $6.43 | $6.12 | 253,500 | $411.59 M |
| 08/19/2024 | $6.20 | $6.41 (3.39%) | $6.44 | $6.20 | 248,934 | $428.30 M |
| 08/16/2024 | $6.19 | $6.20 (0.16%) | $6.28 | $6.10 | 237,048 | $414.26 M |
| 08/15/2024 | $6.41 | $6.24 (-2.65%) | $6.48 | $6.19 | 266,900 | $416.94 M |
| 08/14/2024 | $6.54 | $6.29 (-3.82%) | $6.55 | $6.27 | 241,636 | $420.28 M |
| 08/13/2024 | $6.32 | $6.55 (3.64%) | $6.69 | $6.31 | 275,800 | $437.65 M |
| 08/12/2024 | $6.91 | $6.30 (-8.83%) | $6.93 | $6.30 | 342,100 | $420.95 M |
| 08/09/2024 | $6.52 | $6.93 (6.29%) | $7.35 | $6.52 | 468,320 | $463.04 M |
| 08/08/2024 | $6.45 | $6.57 (1.86%) | $6.63 | $6.18 | 387,043 | $438.99 M |
| 08/07/2024 | $6.59 | $6.50 (-1.37%) | $6.69 | $6.47 | 314,035 | $434.31 M |
| 08/06/2024 | $6.50 | $6.46 (-0.62%) | $6.70 | $6.45 | 236,200 | $431.64 M |
| 08/05/2024 | $6.48 | $6.48 (0%) | $6.60 | $6.28 | 394,847 | $431.84 M |
| 08/02/2024 | $7.03 | $6.69 (-4.84%) | $7.03 | $6.59 | 553,018 | $445.83 M |
| 08/01/2024 | $7.38 | $7.05 (-4.47%) | $7.40 | $6.91 | 508,139 | $469.83 M |
| 07/31/2024 | $7.68 | $7.62 (-0.78%) | $7.79 | $7.45 | 413,140 | $507.81 M |
| 07/30/2024 | $7.85 | $7.67 (-2.29%) | $7.93 | $7.64 | 230,007 | $511.14 M |
| 07/29/2024 | $7.87 | $7.85 (-0.25%) | $7.90 | $7.73 | 155,436 | $523.14 M |
| 07/26/2024 | $7.94 | $7.92 (-0.25%) | $8.01 | $7.83 | 124,392 | $527.80 M |
| 07/25/2024 | $7.77 | $7.83 (0.77%) | $8.03 | $7.73 | 184,509 | $521.81 M |
| 07/24/2024 | $7.90 | $7.77 (-1.65%) | $7.99 | $7.75 | 183,400 | $517.81 M |
| 07/23/2024 | $8.11 | $7.90 (-2.59%) | $8.12 | $7.89 | 197,200 | $526.47 M |
| 07/22/2024 | $8.04 | $8.18 (1.74%) | $8.26 | $8.00 | 184,700 | $545.13 M |
| 07/19/2024 | $8.00 | $8.09 (1.12%) | $8.24 | $7.86 | 167,400 | $539.13 M |
| 07/18/2024 | $8.30 | $8.01 (-3.49%) | $8.38 | $8.00 | 725,249 | $533.80 M |
| 07/17/2024 | $8.29 | $8.37 (0.97%) | $8.49 | $8.23 | 193,100 | $557.79 M |
| 07/16/2024 | $8.25 | $8.31 (0.73%) | $8.41 | $8.19 | 141,400 | $553.79 M |
| 07/15/2024 | $8.48 | $8.15 (-3.89%) | $8.52 | $8.07 | 239,940 | $543.13 M |
| 07/12/2024 | $8.40 | $8.48 (0.95%) | $8.50 | $8.30 | 228,300 | $565.12 M |
| 07/11/2024 | $8.45 | $8.38 (-0.83%) | $8.57 | $8.31 | 221,700 | $558.46 M |
| 07/10/2024 | $8.04 | $8.28 (2.99%) | $8.30 | $8.04 | 164,220 | $551.80 M |
| 07/09/2024 | $8.30 | $8.10 (-2.41%) | $8.34 | $8.10 | 272,200 | $539.80 M |