Dark

MERC
Mercer International Inc
stock NASDAQ

Market Open

Jun 4, 2025 2:23:04 PM EDT

3.64USD-0.546%(-0.02)120,296

3.63Bid 3.65Ask 0.02Spread

Pre-market

May 30, 2025 9:20:30 AM EDT

3.69USD+0.820%(+0.03)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

3.62USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-04	3.650	3.7300	3.6400	3.640	-0.546%	120,296	0.000%
2025-06-03	3.610	3.7400	3.5700	3.660	+1.105%	238,794	-0.546%
2025-06-02	3.610	3.6500	3.5400	3.620	+1.117%	261,992	+0.552%
2025-05-30	3.620	3.6800	3.5000	3.580	-1.105%	374,272	+1.676%
2025-05-29	3.560	3.6600	3.4800	3.620	+2.550%	419,757	+0.552%
2025-05-28	3.590	3.5900	3.4705	3.530	-0.843%	514,348	+3.116%
2025-05-27	3.620	3.6250	3.5000	3.560	-0.280%	474,647	+2.247%
2025-05-23	3.620	3.6750	3.5600	3.570	-3.774%	516,439	+1.961%
2025-05-22	3.750	3.8000	3.6900	3.710	-1.852%	462,777	-1.887%
2025-05-21	4.020	4.0550	3.7650	3.780	-6.897%	552,336	-3.704%
2025-05-20	4.100	4.2250	4.0450	4.060	-1.217%	467,239	-10.345%
2025-05-19	4.180	4.1800	4.0540	4.110	-1.675%	402,236	-11.436%
2025-05-16	3.970	4.2250	3.9700	4.180	+4.762%	768,804	-12.919%
2025-05-15	3.990	4.1000	3.9800	3.990	-0.499%	414,508	-8.772%
2025-05-14	4.080	4.0900	3.9950	4.010	-1.474%	480,051	-9.227%
2025-05-13	3.950	4.1380	3.9500	4.070	+3.038%	742,151	-10.565%
2025-05-12	3.910	4.1150	3.8500	3.950	+5.053%	1,624,121	-7.848%
2025-05-09	3.580	3.9800	3.5600	3.760	+5.322%	1,360,255	-3.191%
2025-05-08	3.500	3.5800	3.3900	3.570	+5.935%	724,794	+1.961%
2025-05-07	3.700	3.7700	3.3650	3.370	-5.337%	747,773	+8.012%
2025-05-06	3.540	3.5800	3.2000	3.560	+1.714%	1,570,913	+2.247%
2025-05-05	3.910	3.9100	3.5000	3.500	-10.486%	789,303	+4.000%
2025-05-02	4.150	4.2700	3.7790	3.910	-7.126%	749,311	-6.905%
2025-05-01	4.450	4.5000	4.1800	4.210	-5.817%	886,462	-13.539%
2025-04-30	4.480	4.5200	4.3818	4.470	-3.037%	494,355	-18.568%
2025-04-29	4.570	4.6800	4.4300	4.610	+1.096%	361,005	-21.041%
2025-04-28	4.490	4.6510	4.4300	4.560	+2.013%	775,523	-20.175%
2025-04-25	4.510	4.6250	4.3500	4.470	-1.106%	493,976	-18.568%
2025-04-24	4.700	4.7117	4.5100	4.520	-3.830%	349,074	-19.469%
2025-04-23	4.830	4.8600	4.6810	4.700	+1.075%	739,584	-22.553%
2025-04-22	4.750	4.8200	4.5700	4.650	-2.311%	673,719	-21.720%
2025-04-21	4.930	4.9300	4.7500	4.760	-4.032%	546,491	-23.529%
2025-04-17	5.120	5.1500	4.9500	4.960	-3.876%	288,965	-26.613%
2025-04-16	5.060	5.2150	5.0100	5.160	0.000%	324,217	-29.457%
2025-04-15	5.120	5.1900	5.0500	5.160	+0.781%	260,605	-29.457%
2025-04-14	5.290	5.3088	5.0950	5.120	-1.349%	406,433	-28.906%
2025-04-11	5.260	5.3600	5.0700	5.190	-1.331%	349,991	-29.865%
2025-04-10	5.290	5.3100	5.0700	5.260	-2.952%	295,407	-30.798%
2025-04-09	4.860	5.4600	4.7650	5.420	+10.387%	1,066,802	-32.841%
2025-04-08	5.240	5.6750	4.7600	4.910	-3.346%	569,631	-25.866%
2025-04-07	4.810	5.2800	4.7450	5.080	+0.594%	390,714	-28.346%
2025-04-04	5.060	5.1700	4.7400	5.050	-4.175%	937,988	-27.921%
2025-04-03	5.690	5.7710	5.2100	5.270	-11.577%	386,027	-30.930%
2025-04-02	5.880	5.9850	5.8000	5.960	+0.676%	383,084	-38.926%
2025-04-01	6.150	6.1800	5.8600	5.920	-3.740%	270,973	-38.514%
2025-03-31	5.950	6.1750	5.8600	6.150	+2.671%	352,216	-40.813%
2025-03-28	6.480	6.4800	5.9900	5.990	-7.988%	282,258	-39.232%
2025-03-27	6.400	6.5300	6.2700	6.510	+1.719%	361,560	-44.086%
2025-03-26	6.640	6.6650	6.3800	6.400	-3.904%	364,984	-43.125%
2025-03-25	6.600	6.7800	6.6000	6.660	+1.062%	301,027	-45.345%
2025-03-24	6.600	6.7300	6.5400	6.590	+1.229%	352,888	-44.765%
2025-03-21	6.540	6.6410	6.4500	6.510	-1.662%	665,312	-44.086%
2025-03-20	6.630	6.7400	6.5900	6.620	+0.151%	169,470	-45.015%
2025-03-19	6.440	6.6700	6.4400	6.610	+3.281%	189,185	-44.932%
2025-03-18	6.410	6.4400	6.2250	6.400	-0.156%	208,780	-43.125%
2025-03-17	6.260	6.5050	6.2600	6.410	+2.724%	188,368	-43.214%
2025-03-14	6.200	6.3700	6.1601	6.240	+1.299%	287,720	-41.667%
2025-03-13	6.310	6.3800	6.1600	6.160	-2.992%	211,510	-40.909%
2025-03-12	6.390	6.4110	6.1950	6.350	-0.157%	266,621	-42.677%
2025-03-11	6.420	6.4760	6.1750	6.360	+0.157%	430,174	-42.767%
2025-03-10	6.940	7.1150	6.3300	6.350	-9.415%	436,943	-42.677%
2025-03-07	7.390	7.4300	6.9300	7.010	-5.014%	538,017	-48.074%
2025-03-06	7.530	7.5300	7.3700	7.380	-3.150%	233,460	-50.678%
2025-03-05	7.530	7.7400	7.4850	7.620	+2.419%	362,879	-52.231%
2025-03-04	7.610	7.6200	7.4000	7.440	-4.247%	343,401	-51.075%
2025-03-03	7.870	7.9900	7.7400	7.770	-1.145%	388,452	-53.153%
2025-02-28	8.080	8.1400	7.8200	7.860	-3.676%	876,955	-53.690%
2025-02-27	8.130	8.2800	7.9900	8.160	+0.990%	325,969	-55.392%
2025-02-26	7.950	8.2400	7.9300	8.080	+2.278%	362,963	-54.950%
2025-02-25	7.970	8.1400	7.8000	7.900	-0.126%	497,852	-53.924%
2025-02-24	7.690	8.1100	7.5300	7.910	+2.861%	801,236	-53.982%
2025-02-21	6.980	8.2700	6.9450	7.690	+16.869%	1,401,580	-52.666%
2025-02-20	6.450	6.6850	6.4000	6.580	+1.231%	389,034	-44.681%
2025-02-19	6.660	6.6600	6.5000	6.500	-3.274%	216,524	-44.000%
2025-02-18	6.540	6.7300	6.5000	6.720	+2.752%	179,188	-45.833%
2025-02-14	6.530	6.6200	6.3750	6.540	+0.461%	140,362	-44.343%
2025-02-13	6.500	6.5900	6.3650	6.510	+0.930%	155,728	-44.086%
2025-02-12	6.440	6.4700	6.2800	6.450	-0.616%	240,023	-43.566%
2025-02-11	6.520	6.5200	6.3250	6.490	-1.815%	158,100	-43.914%
2025-02-10	6.600	6.6300	6.5150	6.610	+0.762%	111,701	-44.932%
2025-02-07	6.670	6.6700	6.4400	6.560	-1.353%	194,446	-44.512%
2025-02-06	6.720	6.7900	6.5950	6.650	-0.449%	133,224	-45.263%
2025-02-05	6.680	6.6900	6.5600	6.680	+0.300%	183,727	-45.509%
2025-02-04	6.550	6.7000	6.5300	6.660	+1.679%	109,214	-45.345%
2025-02-03	6.550	6.7050	6.5200	6.550	-2.675%	167,209	-44.427%
2025-01-31	6.880	6.8900	6.6800	6.730	-1.895%	162,131	-45.914%
2025-01-30	6.740	6.8800	6.7400	6.860	+2.695%	197,126	-46.939%
2025-01-29	6.520	6.7900	6.5200	6.680	+1.985%	217,520	-45.509%
2025-01-28	6.350	6.5500	6.2800	6.550	+2.826%	248,827	-44.427%
2025-01-27	6.570	6.6600	6.3300	6.370	-4.783%	229,445	-42.857%
2025-01-24	6.520	6.7400	6.5000	6.690	+2.923%	277,318	-45.590%
2025-01-23	6.510	6.6000	6.4100	6.500	-0.154%	277,362	-44.000%
2025-01-22	6.480	6.5450	6.3900	6.510	0.000%	197,671	-44.086%
2025-01-21	6.450	6.5500	6.3850	6.510	+0.930%	262,058	-44.086%
2025-01-17	6.470	6.6100	6.4000	6.450	+0.939%	149,883	-43.566%
2025-01-16	6.310	6.3950	6.2200	6.390	+1.590%	294,178	-43.036%
2025-01-15	6.510	6.6100	6.2500	6.290	-2.025%	262,778	-42.130%
2025-01-14	6.490	6.5100	6.4000	6.420	+0.312%	174,080	-43.302%
2025-01-13	6.310	6.4500	6.3100	6.400	+1.266%	248,627	-43.125%
2025-01-10	6.430	6.4300	6.2600	6.320	-2.919%	405,918	-42.405%
2025-01-08	6.490	6.5550	6.3400	6.510	+0.154%	188,711	-44.086%
2025-01-07	6.600	6.6100	6.4196	6.500	-1.065%	213,499	-44.000%
2025-01-06	6.530	6.7200	6.4100	6.570	+0.305%	213,155	-44.597%
2025-01-03	6.430	6.5650	6.3225	6.550	+2.504%	373,807	-44.427%
2025-01-02	6.550	6.6800	6.3800	6.390	-1.692%	289,797	-43.036%
2024-12-31	6.510	6.5500	6.4300	6.500	+0.309%	174,086	-44.000%
2024-12-30	6.500	6.5400	6.3700	6.480	0.000%	283,800	-43.827%
2024-12-27	6.530	6.6100	6.4100	6.480	-1.520%	195,918	-43.827%
2024-12-26	6.860	6.8600	6.5350	6.580	-3.519%	152,445	-44.681%
2024-12-24	6.700	6.8700	6.5900	6.820	+1.639%	168,203	-46.628%
2024-12-23	6.210	6.7400	6.2100	6.710	+8.052%	491,107	-45.753%
2024-12-20	6.100	6.3200	6.1000	6.210	+1.970%	631,693	-41.385%
2024-12-19	6.070	6.2400	5.9850	6.090	+1.500%	615,641	-40.230%
2024-12-18	6.460	6.5400	5.9700	6.000	-7.550%	651,465	-39.333%
2024-12-17	6.470	6.5250	6.4100	6.490	-0.307%	332,424	-43.914%
2024-12-16	6.450	6.6450	6.4250	6.510	+1.244%	246,254	-44.086%
2024-12-13	6.710	6.7100	6.3750	6.430	-4.599%	398,365	-43.390%
2024-12-12	6.750	6.8200	6.6600	6.740	+0.149%	170,005	-45.994%
2024-12-11	6.700	6.8000	6.5600	6.730	+0.749%	272,388	-45.914%
2024-12-10	6.820	6.8800	6.5000	6.680	-1.909%	331,224	-45.509%
2024-12-09	6.420	6.8800	6.4200	6.810	+6.573%	342,219	-46.549%
2024-12-06	6.320	6.4000	6.1300	6.390	+2.077%	414,672	-43.036%
2024-12-05	6.180	6.3300	6.1000	6.260	+1.954%	456,058	-41.853%
2024-12-04	6.060	6.1500	6.0000	6.140	+1.320%	320,082	-40.717%
2024-12-03	6.090	6.1100	5.9500	6.060	0.000%	205,855	-39.934%
2024-12-02	6.170	6.1900	6.0600	6.060	-1.783%	282,339	-39.934%
2024-11-29	6.240	6.2500	6.1450	6.170	-0.644%	104,288	-41.005%
2024-11-27	6.160	6.3500	6.1600	6.210	+1.140%	221,152	-41.385%
2024-11-26	6.440	6.4400	6.1150	6.140	-4.361%	361,103	-40.717%
2024-11-25	6.440	6.6000	6.4200	6.420	+0.312%	253,872	-43.302%
2024-11-22	6.360	6.5000	6.3500	6.400	+0.629%	258,849	-43.125%
2024-11-21	6.280	6.4100	6.2300	6.360	+1.274%	257,278	-42.767%
2024-11-20	6.220	6.3900	6.1400	6.280	+0.803%	248,715	-42.038%
2024-11-19	6.220	6.2700	6.0900	6.230	-0.638%	228,298	-41.573%
2024-11-18	6.240	6.3500	6.2100	6.270	+1.129%	236,823	-41.946%
2024-11-15	6.390	6.3900	6.1600	6.200	-2.362%	211,890	-41.290%
2024-11-14	6.510	6.5200	6.3400	6.350	-1.550%	183,754	-42.677%
2024-11-13	6.450	6.5900	6.3800	6.450	+1.097%	268,928	-43.566%
2024-11-12	6.400	6.4800	6.3100	6.380	-1.846%	228,835	-42.947%
2024-11-11	6.640	6.7000	6.4400	6.500	-1.366%	268,201	-44.000%
2024-11-08	6.790	6.7900	6.5250	6.590	-2.946%	246,394	-44.765%
2024-11-07	6.820	7.0150	6.7850	6.790	-0.440%	200,284	-46.392%
2024-11-06	6.560	6.8200	6.5600	6.820	+8.254%	445,675	-46.628%
2024-11-05	6.280	6.5200	6.2800	6.300	-0.158%	550,125	-42.222%
2024-11-04	6.420	6.5500	6.1450	6.310	-2.019%	406,076	-42.314%
2024-11-01	6.600	6.7500	6.2500	6.440	-1.227%	540,239	-43.478%
2024-10-31	6.460	6.5900	6.3800	6.520	+1.085%	314,766	-44.172%
2024-10-30	6.580	6.7500	6.4400	6.450	-2.124%	252,014	-43.566%
2024-10-29	6.710	6.7100	6.5500	6.590	-2.080%	237,665	-44.765%
2024-10-28	6.550	6.8600	6.5400	6.730	+3.063%	268,693	-45.914%
2024-10-25	6.420	6.5980	6.4100	6.530	+2.271%	251,405	-44.257%
2024-10-24	6.120	6.4600	6.0600	6.385	+4.501%	335,815	-42.991%
2024-10-23	6.160	6.2150	6.1000	6.110	-0.972%	411,548	-40.426%
2024-10-22	6.220	6.3500	6.1400	6.170	-1.752%	464,584	-41.005%
2024-10-21	6.600	6.6400	6.2500	6.280	-6.269%	789,467	-42.038%
2024-10-18	6.690	6.8650	6.5500	6.700	-0.446%	398,261	-45.672%
2024-10-17	6.930	6.9500	6.4400	6.730	-3.994%	483,474	-45.914%
2024-10-16	7.120	7.2200	6.9800	7.010	-0.708%	370,127	-48.074%
2024-10-15	7.020	7.1500	7.0100	7.060	+0.142%	299,867	-48.442%
2024-10-14	7.380	7.4000	7.0100	7.050	-4.472%	289,844	-48.369%
2024-10-11	7.070	7.3950	7.0000	7.380	+4.385%	383,209	-50.678%
2024-10-10	7.020	7.1500	6.9700	7.070	+0.426%	293,706	-48.515%
2024-10-09	7.070	7.1600	6.9900	7.040	-0.283%	433,174	-48.295%
2024-10-08	7.240	7.2700	6.9500	7.060	-3.022%	362,429	-48.442%
2024-10-07	7.090	7.2850	6.9700	7.280	+2.391%	365,208	-50.000%
2024-10-04	7.090	7.3400	7.0900	7.110	+1.571%	615,327	-48.805%
2024-10-03	6.890	7.1150	6.7100	7.000	+0.719%	536,893	-48.000%
2024-10-02	6.860	6.9950	6.7200	6.950	+0.871%	529,913	-47.626%
2024-10-01	6.800	6.9800	6.6900	6.890	+1.773%	511,128	-47.170%
2024-09-30	6.600	6.8000	6.5500	6.770	+2.112%	672,938	-46.233%
2024-09-27	6.420	6.6800	6.3550	6.630	+4.409%	423,001	-45.098%
2024-09-26	6.310	6.3600	6.2100	6.350	+1.926%	401,828	-42.677%
2024-09-25	6.320	6.3200	6.1650	6.230	-2.808%	414,852	-41.573%
2024-09-24	6.410	6.5250	6.3600	6.410	+0.628%	518,943	-43.214%
2024-09-23	6.390	6.5200	6.2850	6.370	+1.111%	650,963	-42.857%
2024-09-20	6.380	6.5000	6.2100	6.300	-2.174%	7,572,923	-42.222%
2024-09-19	6.540	6.6400	6.2950	6.440	+0.782%	780,981	-43.478%
2024-09-18	6.430	6.6800	6.3200	6.390	-0.776%	738,104	-43.036%
2024-09-17	6.440	6.5300	6.2600	6.440	+0.940%	1,082,584	-43.478%
2024-09-16	6.700	6.7200	6.2800	6.380	-5.341%	717,878	-42.947%
2024-09-13	6.480	6.7400	6.3200	6.740	+5.148%	621,541	-45.994%
2024-09-12	6.200	6.5400	6.1100	6.410	+4.568%	489,370	-43.214%
2024-09-11	6.040	6.1707	5.8600	6.130	-0.081%	692,312	-40.620%
2024-09-10	6.440	6.4650	6.0900	6.135	-4.439%	792,549	-40.668%
2024-09-09	5.590	6.5600	5.5300	6.420	+13.028%	1,589,462	-43.302%
2024-09-06	5.790	6.0700	5.6200	5.680	+0.531%	826,909	-35.915%
2024-09-05	5.640	5.7190	5.3300	5.650	+0.893%	700,013	-35.575%
2024-09-04	5.800	5.8800	5.5600	5.600	-3.945%	678,230	-35.000%
2024-09-03	5.910	6.1700	5.8300	5.830	-2.833%	549,228	-37.564%
2024-08-30	5.960	6.0400	5.8800	6.000	+0.671%	632,691	-39.333%
2024-08-29	5.910	6.0500	5.9000	5.960	+1.017%	200,505	-38.926%
2024-08-28	6.030	6.0900	5.8800	5.900	-2.479%	238,439	-38.305%
2024-08-27	6.110	6.1300	5.9800	6.050	-1.305%	354,312	-39.835%
2024-08-26	6.320	6.3650	6.0800	6.130	-2.233%	300,847	-40.620%
2024-08-23	6.210	6.4450	6.1050	6.270	+2.284%	328,000	-41.946%
2024-08-22	6.230	6.3400	6.0600	6.130	-1.920%	283,891	-40.620%
2024-08-21	6.180	6.3700	6.0900	6.250	+1.461%	310,228	-41.760%
2024-08-20	6.410	6.4304	6.1200	6.160	-3.900%	251,826	-40.909%
2024-08-19	6.200	6.4400	6.2000	6.410	+3.387%	237,997	-43.214%
2024-08-16	6.190	6.2800	6.1000	6.200	-0.641%	208,549	-41.290%
2024-08-15	6.410	6.4800	6.1900	6.240	-0.795%	240,887	-41.667%
2024-08-14	6.540	6.5500	6.2700	6.290	-3.969%	223,866	-42.130%
2024-08-13	6.320	6.6900	6.3100	6.550	+3.968%	254,565	-44.427%
2024-08-12	6.910	6.9250	6.3000	6.300	-9.091%	306,146	-42.222%
2024-08-09	6.520	7.3500	6.5200	6.930	+5.479%	423,021	-47.475%
2024-08-08	6.450	6.6300	6.1800	6.570	+1.077%	364,576	-44.597%
2024-08-07	6.590	6.6900	6.4700	6.500	+0.619%	290,587	-44.000%
2024-08-06	6.500	6.6950	6.4500	6.460	-0.309%	234,178	-43.653%
2024-08-05	6.480	6.6000	6.2800	6.480	-3.139%	391,616	-43.827%
2024-08-02	7.030	7.0300	6.5900	6.690	-5.106%	547,086	-45.590%
2024-08-01	7.380	7.4000	6.9100	7.050	-7.480%	496,267	-48.369%
2024-07-31	7.680	7.7911	7.4500	7.620	-0.652%	402,744	-52.231%
2024-07-30	7.850	7.9250	7.6400	7.670	-2.293%	229,818	-52.542%
2024-07-29	7.870	7.9000	7.7300	7.850	-0.884%	146,659	-53.631%
2024-07-26	7.940	8.0100	7.8300	7.920	+1.214%	118,163	-54.040%
2024-07-25	7.770	8.0250	7.7300	7.825	+0.708%	180,402	-53.482%
2024-07-24	7.900	7.9900	7.7500	7.770	-1.646%	178,111	-53.153%
2024-07-23	8.110	8.1200	7.8900	7.900	-3.423%	193,498	-53.924%
2024-07-22	8.040	8.2600	8.0000	8.180	+1.112%	173,235	-55.501%
2024-07-19	8.000	8.2400	7.8600	8.090	+0.999%	157,461	-55.006%
2024-07-18	8.300	8.3800	7.9950	8.010	-4.301%	705,941	-54.557%
2024-07-17	8.290	8.4900	8.2300	8.370	+0.722%	170,689	-56.511%
2024-07-16	8.250	8.4100	8.1900	8.310	+1.963%	131,119	-56.197%
2024-07-15	8.480	8.5200	8.0700	8.150	-3.892%	238,754	-55.337%
2024-07-12	8.400	8.5000	8.3000	8.480	+1.193%	221,636	-57.075%
2024-07-11	8.450	8.5700	8.3100	8.380	+1.208%	209,916	-56.563%
2024-07-10	8.040	8.3000	8.0400	8.280	+2.222%	163,831	-56.039%
2024-07-09	8.300	8.3400	8.1000	8.100	-2.292%	264,417	-55.062%
2024-07-08	8.140	8.3050	8.1250	8.290	+1.968%	239,767	-56.092%
2024-07-05	8.240	8.2400	8.0600	8.130	-2.048%	193,130	-55.228%
2024-07-03	8.280	8.3300	8.1600	8.300	+0.973%	92,925	-56.145%
2024-07-02	8.060	8.3000	8.0600	8.220	+2.239%	229,514	-55.718%
2024-07-01	8.530	8.5800	8.0100	8.040	-5.855%	193,775	-54.726%
2024-06-28	8.750	8.7900	8.4000	8.540	-1.613%	212,834	-57.377%
2024-06-27	8.260	8.6900	8.1800	8.680	+4.578%	160,261	-58.065%
2024-06-26	8.450	8.4650	8.1700	8.300	-3.600%	310,201	-56.145%
2024-06-25	8.680	8.7400	8.4900	8.610	-0.462%	284,631	-57.724%
2024-06-24	8.700	8.8200	8.6400	8.650	+0.232%	336,220	-57.919%
2024-06-21	8.660	8.7500	8.5600	8.630	-0.231%	711,725	-57.822%
2024-06-20	8.560	8.7500	8.5100	8.650	+0.933%	158,829	-57.919%
2024-06-18	8.490	8.6000	8.3400	8.570	+0.587%	416,739	-57.526%
2024-06-17	8.430	8.5300	8.2450	8.520	+1.188%	128,076	-57.277%
2024-06-14	8.550	8.5800	8.3550	8.420	-2.320%	372,078	-56.770%
2024-06-13	8.520	8.6700	8.4200	8.620	+0.116%	149,791	-57.773%
2024-06-12	8.950	9.0900	8.5750	8.610	-1.261%	205,858	-57.724%
2024-06-11	8.760	8.8500	8.6100	8.720	-1.580%	385,031	-58.257%
2024-06-10	8.810	8.9500	8.6200	8.860	-0.673%	163,254	-58.916%
2024-06-07	9.200	9.2800	8.9200	8.920	-4.292%	118,637	-59.193%
2024-06-06	9.230	9.4300	9.1100	9.320	+0.866%	240,279	-60.944%
2024-06-05	9.300	9.4100	9.1700	9.240	-0.324%	120,338	-60.606%
2024-06-04	9.220	9.3450	9.0100	9.270	+0.108%	189,120	-60.734%
2024-06-03	9.500	9.6000	9.2000	9.260	-2.526%	152,544	-60.691%
2024-05-31	9.500	9.5600	9.4100	9.500	0.000%	158,570	-61.684%
2024-05-30	9.550	9.7800	9.4600	9.500	-0.419%	142,015	-61.684%
2024-05-29	9.790	9.8500	9.5100	9.540	-3.343%	155,372	-61.845%
2024-05-28	10.120	10.2050	9.8400	9.870	-2.180%	209,651	-63.121%
2024-05-24	9.740	10.1200	9.6500	10.090	+4.128%	147,031	-63.925%
2024-05-23	9.650	9.7900	9.4708	9.690	+0.519%	259,502	-62.436%
2024-05-22	9.890	10.0000	9.6200	9.640	-3.213%	206,731	-62.241%
2024-05-21	9.530	10.0000	9.2600	9.960	+3.642%	185,438	-63.454%
2024-05-20	10.190	10.2300	9.5800	9.610	-5.599%	298,008	-62.123%
2024-05-17	10.400	10.4000	10.1500	10.180	-1.643%	179,875	-64.244%
2024-05-16	10.380	10.4300	10.2200	10.350	-0.672%	235,151	-64.831%
2024-05-15	10.420	10.5750	10.1850	10.420	+0.096%	305,095	-65.067%
2024-05-14	10.930	11.1650	10.3800	10.410	-4.495%	185,437	-65.034%
2024-05-13	10.580	11.0300	10.4700	10.900	+3.711%	410,844	-66.606%
2024-05-10	10.850	11.2000	10.2200	10.510	-2.775%	356,525	-65.366%
2024-05-09	10.770	10.8100	10.3101	10.810	+0.371%	184,466	-66.327%
2024-05-08	10.490	10.8500	10.4900	10.770	+2.571%	214,090	-66.202%
2024-05-07	10.910	10.9100	10.4600	10.500	-2.957%	166,511	-65.333%
2024-05-06	10.600	10.8800	10.6000	10.820	+2.075%	177,036	-66.359%
2024-05-03	10.640	10.8356	10.4600	10.600	+0.856%	155,172	-65.660%
2024-05-02	10.330	10.5700	10.2900	10.510	+2.637%	141,314	-65.366%
2024-05-01	10.120	10.5900	10.0500	10.240	+1.086%	226,780	-64.453%
2024-04-30	10.170	10.3900	10.1100	10.130	-0.978%	186,557	-64.067%
2024-04-29	10.080	10.3200	10.0800	10.230	+1.791%	125,290	-64.418%
2024-04-26	10.310	10.4500	10.0400	10.050	-1.951%	109,699	-63.781%
2024-04-25	10.030	10.3500	10.0300	10.250	+0.196%	157,797	-64.488%
2024-04-24	9.970	10.2500	9.9700	10.230	+2.608%	130,768	-64.418%
2024-04-23	9.590	10.0750	9.5900	9.970	+3.316%	128,479	-63.490%
2024-04-22	9.500	9.7700	9.5000	9.650	+1.153%	116,787	-62.280%
2024-04-19	9.540	9.7200	9.5000	9.540	-0.313%	148,146	-61.845%
2024-04-18	9.560	9.7500	9.2700	9.570	+1.270%	129,867	-61.964%
2024-04-17	9.340	9.6900	9.2600	9.450	+2.384%	207,021	-61.481%
2024-04-16	9.210	9.3300	9.0490	9.230	-0.216%	100,242	-60.563%
2024-04-15	9.410	9.5000	9.1700	9.250	-2.013%	126,528	-60.649%
2024-04-12	9.830	9.9200	9.3900	9.440	-3.967%	139,244	-61.441%
2024-04-11	9.690	9.8800	9.4200	9.830	+2.503%	142,898	-62.970%
2024-04-10	9.710	9.8100	9.5550	9.590	-4.387%	190,856	-62.044%
2024-04-09	9.800	10.1000	9.7300	10.030	+2.661%	115,338	-63.709%
2024-04-08	10.060	10.0681	9.7700	9.770	-2.883%	114,882	-62.743%
2024-04-05	9.940	10.0900	9.8200	10.060	+1.309%	94,386	-63.817%
2024-04-04	10.150	10.2300	9.8500	9.930	-2.071%	129,151	-63.343%
2024-04-03	10.110	10.2000	10.0500	10.140	+0.496%	161,419	-64.103%
2024-04-02	9.990	10.1250	9.8300	10.090	+0.598%	205,816	-63.925%
2024-04-01	10.040	10.0400	9.7300	10.030	+0.804%	132,985	-63.709%
2024-03-28	10.180	10.2900	9.9100	9.950	-1.680%	137,892	-63.417%
2024-03-27	10.070	10.2200	9.9900	10.120	+0.797%	135,156	-64.032%
2024-03-26	9.880	10.1700	9.7900	10.040	+2.033%	177,758	-63.745%
2024-03-25	9.820	10.0400	9.7100	9.840	+0.511%	158,210	-63.008%
2024-03-22	9.880	9.9600	9.7600	9.790	-0.911%	126,303	-62.819%
2024-03-21	9.690	9.9400	9.6600	9.880	+2.172%	216,631	-63.158%
2024-03-20	9.180	9.7700	9.1800	9.670	+5.338%	246,301	-62.358%
2024-03-19	9.070	9.2700	9.0700	9.180	+0.548%	242,961	-60.349%
2024-03-18	9.260	9.3600	9.0600	9.130	-1.297%	233,921	-60.131%
2024-03-15	9.220	9.8700	9.1500	9.250	+0.653%	431,232	-60.649%
2024-03-14	9.560	9.5650	9.1400	9.190	-4.470%	158,409	-60.392%
2024-03-13	9.680	9.8600	9.5800	9.620	-0.927%	162,548	-62.162%
2024-03-12	10.180	10.2400	9.6700	9.710	-4.617%	154,191	-62.513%
2024-03-11	10.010	10.2500	9.9450	10.180	+1.698%	168,252	-64.244%
2024-03-08	10.000	10.0850	9.8300	10.010	+0.806%	173,481	-63.636%
2024-03-07	10.120	10.2100	9.9000	9.930	-0.501%	119,253	-63.343%
2024-03-06	10.170	10.2000	9.9400	9.980	-0.499%	234,028	-63.527%
2024-03-05	10.210	10.4180	9.9700	10.030	-1.377%	332,106	-63.709%
2024-03-04	9.540	10.2800	9.5400	10.170	+7.165%	477,153	-64.208%
2024-03-01	9.180	9.5000	9.1400	9.490	+3.377%	291,616	-61.644%
2024-02-29	9.150	9.3700	9.0100	9.180	+0.879%	323,072	-60.349%
2024-02-28	8.740	9.1200	8.5900	9.100	+4.358%	275,140	-60.000%
2024-02-27	8.550	8.7650	8.4950	8.720	+2.468%	227,799	-58.257%
2024-02-26	8.500	8.7800	8.4200	8.510	0.000%	339,404	-57.227%
2024-02-23	8.420	8.5900	8.3300	8.510	+0.472%	252,528	-57.227%
2024-02-22	8.210	8.4700	8.1200	8.470	+3.545%	278,545	-57.025%
2024-02-21	8.210	8.4000	8.1200	8.180	-1.088%	382,041	-55.501%
2024-02-20	8.250	8.5950	8.1400	8.270	-1.313%	422,771	-55.985%
2024-02-16	7.400	8.4000	7.0100	8.380	+7.436%	978,036	-56.563%
2024-02-15	7.670	7.9000	7.6700	7.800	+1.563%	503,550	-53.333%
2024-02-14	7.630	7.7000	7.4700	7.680	+1.053%	348,309	-52.604%
2024-02-13	7.740	7.7500	7.4300	7.600	-5.355%	421,731	-52.105%
2024-02-12	7.930	8.1800	7.9000	8.030	+1.261%	231,834	-54.670%
2024-02-09	8.000	8.0400	7.8650	7.930	-0.875%	364,440	-54.098%
2024-02-08	7.770	8.1800	7.6300	8.000	+3.093%	510,616	-54.500%
2024-02-07	7.670	7.9200	7.4700	7.760	+1.438%	610,898	-53.093%
2024-02-06	7.580	7.9000	7.5000	7.650	+0.394%	364,106	-52.418%
2024-02-05	7.930	7.9903	7.5700	7.620	-5.106%	332,517	-52.231%
2024-02-02	8.220	8.2650	7.8100	8.030	-2.902%	460,336	-54.670%
2024-02-01	8.490	8.6000	8.2700	8.270	-2.246%	315,280	-55.985%
2024-01-31	8.700	8.7250	8.4400	8.460	-2.647%	311,089	-56.974%
2024-01-30	8.670	8.7200	8.5524	8.690	0.000%	171,620	-58.113%
2024-01-29	8.790	8.7900	8.6000	8.690	-1.025%	173,982	-58.113%
2024-01-26	8.710	8.7800	8.6500	8.780	+0.688%	164,117	-58.542%
2024-01-25	8.750	8.7500	8.4800	8.720	+1.278%	309,385	-58.257%
2024-01-24	8.790	8.9400	8.5500	8.610	-0.462%	198,754	-57.724%
2024-01-23	8.760	8.8000	8.5471	8.650	-0.231%	225,010	-57.919%
2024-01-22	8.620	8.8400	8.5200	8.670	+0.814%	221,589	-58.016%
2024-01-19	8.740	8.7800	8.5000	8.600	-1.489%	193,734	-57.674%
2024-01-18	8.950	9.0000	8.7050	8.730	-2.130%	283,402	-58.305%
2024-01-17	9.060	9.0700	8.8600	8.920	-2.832%	301,239	-59.193%
2024-01-16	9.590	10.1300	9.0850	9.180	-6.707%	341,814	-60.349%
2024-01-12	9.340	10.0300	9.3400	9.840	+10.067%	590,060	-63.008%
2024-01-11	8.990	9.0300	8.8500	8.940	-0.777%	199,355	-59.284%
2024-01-10	8.930	9.0310	8.7990	9.010	+1.009%	171,097	-59.600%
2024-01-09	8.980	9.0100	8.8000	8.920	-1.545%	192,214	-59.193%
2024-01-08	9.020	9.0900	8.9200	9.060	+0.667%	103,837	-59.823%
2024-01-05	8.840	9.0500	8.8225	9.000	+0.897%	170,501	-59.556%
2024-01-04	8.850	8.9500	8.8300	8.920	0.000%	270,317	-59.193%
2024-01-03	9.310	9.3100	8.8800	8.920	-5.408%	238,574	-59.193%
2024-01-02	9.440	9.5000	9.3200	9.430	-0.527%	176,904	-61.400%
2023-12-29	9.480	9.5150	9.3900	9.480	-0.525%	172,605	-61.603%
2023-12-28	9.630	9.6500	9.4800	9.530	-0.936%	130,840	-61.805%
2023-12-27	9.710	9.7800	9.5400	9.620	-0.311%	125,802	-62.162%
2023-12-26	9.540	9.7200	9.5200	9.650	+1.579%	173,683	-62.280%
2023-12-22	9.500	9.6800	9.4700	9.500	+0.529%	162,454	-61.684%
2023-12-21	9.530	9.7000	9.3700	9.450	+0.532%	165,856	-61.481%
2023-12-20	9.500	9.6900	9.3100	9.400	-0.948%	259,277	-61.277%
2023-12-19	9.250	9.5900	9.2500	9.490	+2.595%	289,810	-61.644%
2023-12-18	9.160	9.3100	9.0725	9.250	+0.983%	272,757	-60.649%
2023-12-15	9.420	9.4500	9.1300	9.160	-1.927%	1,192,608	-60.262%
2023-12-14	8.990	9.4800	8.9700	9.340	+5.537%	400,584	-61.028%
2023-12-13	8.300	8.8750	8.2300	8.850	+6.115%	303,445	-58.870%
2023-12-12	8.710	8.7200	8.2700	8.340	-4.686%	320,106	-56.355%

.dark-mode .pHCtv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHCtv7{ color: #333333; background-color: white; border: 2px solid #333333; }MERCMercer International Incstock NASDAQ

MERC
Mercer International Inc
stock NASDAQ