Mercer International Inc (MERC) Historical Stock Data
3.76 ↑0.19 (5.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MERC is down -1.42% a day on average. There have been 11 days where Mercer International Inc closed green and 19 days where MERC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.58 | 3.76 | ↑$0.18 (5.03%) | 3.56 | 3.98 | 1.36M |
| 2025-05-08 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.39 | 3.58 | 724.79K |
| 2025-05-07 | 3.70 | 3.37 | ↓$0.33 (-8.92%) | 3.37 | 3.77 | 747.77K |
| 2025-05-06 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.20 | 3.58 | 1.57M |
| 2025-05-05 | 3.91 | 3.50 | ↓$0.41 (-10.49%) | 3.50 | 3.91 | 789.30K |
| 2025-05-02 | 4.15 | 3.91 | ↓$0.24 (-5.78%) | 3.78 | 4.27 | 749.29K |
| 2025-05-01 | 4.45 | 4.21 | ↓$0.24 (-5.39%) | 4.18 | 4.50 | 884.96K |
| 2025-04-30 | 4.48 | 4.47 | ↓$0.01 (-0.22%) | 4.38 | 4.52 | 494.36K |
| 2025-04-29 | 4.57 | 4.61 | ↑$0.04 (0.88%) | 4.43 | 4.68 | 361.01K |
| 2025-04-28 | 4.49 | 4.56 | ↑$0.07 (1.56%) | 4.43 | 4.65 | 775.52K |
| 2025-04-25 | 4.51 | 4.47 | ↓$0.04 (-0.89%) | 4.35 | 4.63 | 493.98K |
| 2025-04-24 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.51 | 4.71 | 349.07K |
| 2025-04-23 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.68 | 4.86 | 739.58K |
| 2025-04-22 | 4.75 | 4.65 | ↓$0.10 (-2.11%) | 4.57 | 4.82 | 673.72K |
| 2025-04-21 | 4.93 | 4.76 | ↓$0.17 (-3.45%) | 4.75 | 4.93 | 546.49K |
| 2025-04-17 | 5.12 | 4.96 | ↓$0.16 (-3.13%) | 4.95 | 5.15 | 288.97K |
| 2025-04-16 | 5.06 | 5.16 | ↑$0.10 (1.98%) | 5.01 | 5.22 | 324.22K |
| 2025-04-15 | 5.12 | 5.16 | ↑$0.04 (0.78%) | 5.05 | 5.19 | 260.60K |
| 2025-04-14 | 5.29 | 5.12 | ↓$0.17 (-3.21%) | 5.10 | 5.31 | 406.43K |
| 2025-04-11 | 5.26 | 5.19 | ↓$0.07 (-1.33%) | 5.07 | 5.36 | 349.99K |
| 2025-04-10 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.07 | 5.31 | 295.41K |
| 2025-04-09 | 4.86 | 5.42 | ↑$0.56 (11.52%) | 4.77 | 5.46 | 1.07M |
| 2025-04-08 | 5.24 | 4.91 | ↓$0.33 (-6.30%) | 4.76 | 5.68 | 569.63K |
| 2025-04-07 | 4.81 | 5.08 | ↑$0.27 (5.61%) | 4.75 | 5.28 | 390.71K |
| 2025-04-04 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.74 | 5.17 | 0.94M |
| 2025-04-03 | 5.69 | 5.27 | ↓$0.42 (-7.38%) | 5.21 | 5.77 | 386.02K |
| 2025-04-02 | 5.88 | 5.96 | ↑$0.08 (1.36%) | 5.80 | 5.99 | 383.08K |
| 2025-04-01 | 6.15 | 5.92 | ↓$0.23 (-3.74%) | 5.86 | 6.18 | 270.97K |
| 2025-03-31 | 5.95 | 6.15 | ↑$0.20 (3.36%) | 5.86 | 6.18 | 352.21K |
| 2025-03-28 | 6.48 | 5.99 | ↓$0.49 (-7.56%) | 5.99 | 6.48 | 282.26K |
Create an account or log in to view more rows.
$MERC buy
$MERC not worrying
$MERC has just been halted from trading due to volatility.
$MERC the trend is your friend
until the end.
$MERC pump up the volume
$MERC not worrying
$MERC Looking for this cup to breakout.
$MERC slap the ask.
$MERC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MERC Waiting waiting waiting — you know for what !!! Announcement!!!