Dark

MERC
Mercer International Inc
stock NASDAQ

At Close

Sep 22, 2026 3:59:49 PM EDT

0.3200USD-5.431%(-0.0186)577,187

0.2900Bid 0.4000Ask 0.1100Spread

Pre-market

Sep 22, 2026 9:20:30 AM EDT

0.3495USD+2.044%(+0.0070)26,896

After-hours

Sep 22, 2026 4:52:30 PM EDT

0.3251USD+0.370%(+0.0012)19,545

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.3400	0.34000	0.320000	0.3200	-6.569%	577,187	0.000%
2026-09-21	0.3774	0.39380	0.341500	0.3425	-9.199%	893,806	-6.569%
2026-09-18	0.3890	0.40880	0.375000	0.3772	-1.873%	1,605,197	-15.164%
2026-09-17	0.3833	0.38500	0.370000	0.3844	+3.333%	448,088	-16.753%
2026-09-16	0.3754	0.37760	0.347300	0.3720	-3.876%	1,137,885	-13.978%
2026-09-15	0.3881	0.39700	0.377200	0.3870	-0.026%	581,086	-17.313%
2026-09-14	0.3740	0.39910	0.374000	0.3871	-0.794%	406,419	-17.334%
2026-09-11	0.3768	0.39350	0.369350	0.3902	+3.556%	1,243,474	-17.991%
2026-09-10	0.3700	0.37740	0.358200	0.3768	-1.773%	702,989	-15.074%
2026-09-09	0.3710	0.39000	0.370000	0.3836	+0.419%	371,311	-16.580%
2026-09-08	0.3800	0.38720	0.370800	0.3820	+1.246%	668,201	-16.230%
2026-09-04	0.3635	0.38000	0.357500	0.3773	+3.483%	723,504	-15.187%
2026-09-03	0.3600	0.37755	0.351000	0.3646	+1.758%	1,300,694	-12.233%
2026-09-02	0.3895	0.38950	0.348500	0.3583	-7.512%	1,706,366	-10.689%
2026-09-01	0.3798	0.40470	0.379600	0.3874	-0.718%	974,074	-17.398%
2026-08-31	0.3800	0.42535	0.356001	0.3902	+1.140%	3,114,851	-17.991%
2026-08-28	0.3750	0.39930	0.350100	0.3858	-1.077%	5,513,517	-17.055%
2026-08-27	0.6500	0.65000	0.375000	0.3900	-5.569%	102,147,198	-17.949%
2026-08-26	0.4200	0.44150	0.402100	0.4130	-3.165%	56,036,558	-22.518%
2026-08-25	0.4000	0.43170	0.400000	0.4265	+6.359%	466,652	-24.971%
2026-08-24	0.4500	0.45240	0.401000	0.4010	-5.758%	229,484	-20.200%
2026-08-21	0.4301	0.43990	0.415200	0.4255	-1.023%	312,925	-24.794%
2026-08-20	0.4660	0.47345	0.426000	0.4299	-5.951%	461,504	-25.564%
2026-08-19	0.4688	0.48840	0.453000	0.4571	-2.517%	444,758	-29.993%
2026-08-18	0.4763	0.48990	0.460300	0.4689	-3.657%	205,109	-31.755%
2026-08-17	0.4650	0.48980	0.452600	0.4867	+3.333%	611,144	-34.251%
2026-08-14	0.4873	0.50000	0.465000	0.4710	-6.511%	346,516	-32.059%
2026-08-13	0.4822	0.51990	0.480000	0.5038	+4.479%	358,346	-36.483%
2026-08-12	0.5026	0.52000	0.474100	0.4822	-3.560%	431,555	-33.637%
2026-08-11	0.5264	0.55410	0.500000	0.5000	-1.961%	477,351	-36.000%
2026-08-10	0.5744	0.57990	0.510000	0.5100	-14.112%	933,062	-37.255%
2026-08-07	0.6400	0.64000	0.550000	0.5938	-12.069%	891,070	-46.110%
2026-08-06	0.6680	0.68970	0.650000	0.6753	-0.236%	268,239	-52.614%
2026-08-05	0.7223	0.73810	0.665100	0.6769	-4.514%	139,866	-52.726%
2026-08-04	0.6750	0.74740	0.673400	0.7089	+5.964%	550,638	-54.860%
2026-08-03	0.6400	0.69540	0.638000	0.6690	+5.854%	608,797	-52.167%
2026-07-31	0.5798	0.65360	0.560700	0.6320	+7.100%	721,660	-49.367%
2026-07-30	0.6200	0.62410	0.556600	0.5901	-2.447%	212,374	-45.772%
2026-07-29	0.6689	0.68410	0.585001	0.6049	-11.188%	323,896	-47.099%
2026-07-28	0.6900	0.69920	0.660100	0.6811	+2.114%	189,656	-53.017%
2026-07-27	0.6600	0.69300	0.653100	0.6670	-0.596%	129,222	-52.024%
2026-07-24	0.7000	0.70000	0.662400	0.6710	-3.286%	255,215	-52.310%
2026-07-23	0.6800	0.71105	0.670600	0.6938	+2.255%	481,347	-53.877%
2026-07-22	0.6500	0.71500	0.646800	0.6785	+1.284%	498,027	-52.837%
2026-07-21	0.6500	0.67000	0.623900	0.6699	+3.491%	205,684	-52.232%
2026-07-20	0.6400	0.67390	0.591200	0.6473	-1.446%	762,595	-50.564%
2026-07-17	0.6739	0.68770	0.630000	0.6568	-1.941%	345,447	-51.279%
2026-07-16	0.5680	0.67000	0.566600	0.6698	+17.344%	608,677	-52.225%
2026-07-15	0.5489	0.58800	0.529800	0.5708	+4.218%	809,927	-43.938%
2026-07-14	0.5895	0.60000	0.540000	0.5477	-6.296%	779,648	-41.574%
2026-07-13	0.6410	0.64160	0.578100	0.5845	-8.900%	924,859	-45.252%
2026-07-10	0.6294	0.64640	0.590100	0.6416	+6.667%	672,546	-50.125%
2026-07-09	0.6458	0.67000	0.595000	0.6015	-7.104%	1,014,976	-46.800%
2026-07-08	0.6876	0.69000	0.583400	0.6475	-4.188%	1,763,303	-50.579%
2026-07-07	0.7401	0.74010	0.649400	0.6758	-10.336%	814,121	-52.649%
2026-07-06	0.7692	0.78000	0.685700	0.7537	-3.372%	1,048,648	-57.543%
2026-07-02	0.6800	0.81000	0.680000	0.7800	+16.089%	1,707,080	-58.974%
2026-07-01	0.6600	0.69280	0.641000	0.6719	+1.803%	584,259	-52.374%
2026-06-30	0.6600	0.67350	0.636200	0.6600	+2.310%	745,997	-51.515%
2026-06-29	0.6900	0.70000	0.639800	0.6451	-4.782%	599,884	-50.395%
2026-06-26	0.7105	0.73090	0.669400	0.6775	-4.294%	591,905	-52.768%
2026-06-25	0.7400	0.75120	0.693800	0.7079	-2.694%	620,950	-54.796%
2026-06-24	0.7480	0.74800	0.705100	0.7275	+0.179%	639,192	-56.014%
2026-06-23	0.7926	0.79260	0.713300	0.7262	-6.042%	951,799	-55.935%
2026-06-22	0.8474	0.85000	0.762800	0.7729	-10.023%	519,892	-58.597%
2026-06-18	0.9170	0.91700	0.841000	0.8590	-2.784%	508,590	-62.747%
2026-06-17	0.8900	0.97000	0.881600	0.8836	-0.942%	319,807	-63.785%
2026-06-16	0.9900	1.00000	0.892000	0.8920	-10.126%	360,261	-64.126%
2026-06-15	0.9570	1.03000	0.938500	0.9925	+10.523%	451,631	-67.758%
2026-06-12	0.8800	0.95000	0.850100	0.8980	+0.990%	306,415	-64.365%
2026-06-11	0.8700	0.90670	0.828000	0.8892	+4.735%	280,218	-64.013%
2026-06-10	0.7905	0.85950	0.780000	0.8490	+6.645%	316,225	-62.309%
2026-06-09	0.7901	0.83550	0.761000	0.7961	-0.363%	268,044	-59.804%
2026-06-08	0.8500	0.88000	0.790000	0.7990	-4.881%	281,053	-59.950%
2026-06-05	0.8685	0.89505	0.835799	0.8400	-3.747%	278,333	-61.905%
2026-06-04	0.8580	0.90020	0.850000	0.8727	+0.599%	343,916	-63.332%
2026-06-03	0.9100	0.91300	0.860000	0.8675	-5.295%	267,129	-63.112%
2026-06-02	0.9100	0.96610	0.900100	0.9160	-0.316%	354,187	-65.066%
2026-06-01	0.9700	0.97000	0.880000	0.9189	-1.194%	615,755	-65.176%
2026-05-29	1.0000	1.00000	0.924800	0.9300	-4.557%	399,816	-65.591%
2026-05-28	0.9500	1.02000	0.929450	0.9744	+1.363%	340,439	-67.159%
2026-05-27	0.9938	1.05000	0.957250	0.9613	-2.811%	398,377	-66.712%
2026-05-26	1.0600	1.09000	0.989100	0.9891	-4.894%	512,091	-67.647%
2026-05-22	0.9695	1.04000	0.969500	1.0400	+6.919%	457,027	-69.231%
2026-05-21	1.0200	1.02000	0.920000	0.9727	-2.720%	752,311	-67.102%
2026-05-20	0.9800	1.06500	0.948200	0.9999	+2.638%	1,010,689	-67.997%
2026-05-19	0.9400	1.01000	0.940000	0.9742	+4.753%	619,582	-67.153%
2026-05-18	0.9889	0.98890	0.911000	0.9300	-1.064%	1,022,253	-65.591%
2026-05-15	0.9300	1.00000	0.880100	0.9400	+0.664%	720,130	-65.957%
2026-05-14	0.8180	0.94160	0.780000	0.9338	+14.873%	963,849	-65.731%
2026-05-13	0.8900	0.89000	0.750000	0.8129	-7.625%	1,585,514	-60.635%
2026-05-12	0.8501	0.89600	0.820000	0.8800	+4.488%	602,603	-63.636%
2026-05-11	1.0100	1.01000	0.840800	0.8422	-14.061%	863,560	-62.004%
2026-05-08	1.1100	1.11000	0.980000	0.9800	-11.712%	771,084	-67.347%
2026-05-07	1.1100	1.15000	1.110000	1.1100	0.000%	529,250	-71.171%
2026-05-06	1.0900	1.15000	1.080000	1.1100	+2.778%	322,105	-71.171%
2026-05-05	1.0700	1.10000	1.070000	1.0800	+0.935%	228,620	-70.370%
2026-05-04	1.1400	1.14000	1.065000	1.0700	-6.957%	313,594	-70.093%
2026-05-01	1.1300	1.17500	1.120000	1.1500	+2.679%	339,104	-72.174%
2026-04-30	1.0800	1.14000	1.055000	1.1200	+4.673%	416,606	-71.429%
2026-04-29	1.0800	1.08000	1.050000	1.0700	-0.926%	321,686	-70.093%
2026-04-28	1.1300	1.16000	1.070000	1.0800	-3.571%	349,933	-70.370%
2026-04-27	1.1300	1.17000	1.119000	1.1200	0.000%	202,960	-71.429%
2026-04-24	1.1700	1.17000	1.119900	1.1200	-4.274%	263,554	-71.429%
2026-04-23	1.1400	1.18000	1.110000	1.1700	+2.632%	478,791	-72.650%
2026-04-22	1.1100	1.22000	1.096000	1.1400	+4.587%	519,299	-71.930%
2026-04-21	1.1500	1.18000	1.080000	1.0900	-3.540%	556,790	-70.642%
2026-04-20	1.0700	1.17700	1.070000	1.1300	+6.604%	806,599	-71.681%
2026-04-17	1.0500	1.12000	1.035000	1.0600	+1.923%	632,892	-69.811%
2026-04-16	1.1000	1.12100	1.019900	1.0400	-4.587%	844,847	-69.231%
2026-04-15	1.1400	1.16000	1.065000	1.0900	-3.540%	844,156	-70.642%
2026-04-14	1.0900	1.14000	1.000000	1.1300	+4.147%	1,636,596	-71.681%
2026-04-13	1.1500	1.18000	1.060000	1.0850	-3.125%	717,108	-70.507%
2026-04-10	1.2800	1.30000	1.120000	1.1200	-13.846%	525,846	-71.429%
2026-04-09	1.3900	1.42000	1.300000	1.3000	-7.801%	489,424	-75.385%
2026-04-08	1.4000	1.44000	1.365000	1.4100	+6.015%	707,780	-77.305%
2026-04-07	1.4400	1.44000	1.310000	1.3300	-5.000%	290,780	-75.940%
2026-04-06	1.4000	1.45000	1.390000	1.4000	-0.709%	215,043	-77.143%
2026-04-02	1.3500	1.41000	1.330000	1.4100	+2.174%	283,342	-77.305%
2026-04-01	1.4500	1.46000	1.380000	1.3800	-2.817%	238,659	-76.812%
2026-03-31	1.3500	1.45500	1.350000	1.4200	+5.185%	356,924	-77.465%
2026-03-30	1.3800	1.38000	1.295000	1.3500	+0.746%	399,198	-76.296%
2026-03-27	1.2900	1.41000	1.260000	1.3400	+3.077%	638,201	-76.119%
2026-03-26	1.3000	1.36500	1.290000	1.3000	0.000%	460,422	-75.385%
2026-03-25	1.3000	1.34000	1.280000	1.3000	0.000%	218,483	-75.385%
2026-03-24	1.2800	1.33820	1.280000	1.3000	0.000%	541,314	-75.385%
2026-03-23	1.3900	1.40000	1.280100	1.3000	+2.362%	313,355	-75.385%
2026-03-20	1.2900	1.33500	1.230000	1.2700	-2.308%	556,016	-74.803%
2026-03-19	1.3300	1.37000	1.265000	1.3000	-4.412%	444,452	-75.385%
2026-03-18	1.4300	1.46500	1.350000	1.3600	-5.556%	505,976	-76.471%
2026-03-17	1.4600	1.54000	1.430000	1.4400	-1.370%	185,590	-77.778%
2026-03-16	1.5300	1.58000	1.430000	1.4600	-2.013%	331,846	-78.082%
2026-03-13	1.5600	1.65000	1.490000	1.4900	-4.487%	636,479	-78.523%
2026-03-12	1.6300	1.65620	1.540000	1.5600	-4.878%	524,770	-79.487%
2026-03-11	1.6800	1.68000	1.620000	1.6400	-1.796%	185,555	-80.488%
2026-03-10	1.6500	1.73500	1.625000	1.6700	+1.212%	281,301	-80.838%
2026-03-09	1.6500	1.67820	1.600000	1.6500	-1.786%	458,156	-80.606%
2026-03-06	1.7700	1.77000	1.650000	1.6800	-6.667%	477,649	-80.952%
2026-03-05	1.7700	1.81000	1.750000	1.8000	+0.559%	214,999	-82.222%
2026-03-04	1.7300	1.80000	1.700000	1.7900	+4.678%	346,019	-82.123%
2026-03-03	1.7100	1.76000	1.685000	1.7100	-4.469%	268,482	-81.287%
2026-03-02	1.7800	1.81500	1.740000	1.7900	-0.556%	334,985	-82.123%
2026-02-27	1.8200	1.84000	1.755000	1.8000	-2.174%	393,639	-82.222%
2026-02-26	1.8900	1.89000	1.795000	1.8400	-1.604%	361,721	-82.609%
2026-02-25	1.9200	1.92000	1.860000	1.8700	-1.058%	418,603	-82.888%
2026-02-24	1.9600	1.99000	1.880000	1.8900	-4.061%	294,272	-83.069%
2026-02-23	2.0400	2.04000	1.905000	1.9700	-4.369%	450,063	-83.756%
2026-02-20	2.0500	2.11000	1.970000	2.0600	-0.483%	716,507	-84.466%
2026-02-19	2.1300	2.27500	2.060000	2.0700	-2.358%	772,729	-84.541%
2026-02-18	2.0900	2.25990	2.000000	2.1200	+1.435%	1,200,969	-84.906%
2026-02-17	1.8200	2.13400	1.820000	2.0900	+17.416%	2,956,796	-84.689%
2026-02-13	1.6100	1.81000	1.523962	1.7800	+4.706%	1,074,569	-82.022%
2026-02-12	1.8100	1.84000	1.655000	1.7000	-1.734%	863,588	-81.176%
2026-02-11	1.8000	1.85000	1.710000	1.7300	-3.352%	679,813	-81.503%
2026-02-10	1.8300	1.88330	1.760000	1.7900	-1.105%	1,110,203	-82.123%
2026-02-09	1.7000	1.88500	1.660000	1.8100	+7.101%	1,181,981	-82.320%
2026-02-06	1.7100	1.88130	1.680000	1.6900	+0.595%	561,598	-81.065%
2026-02-05	1.8800	1.90000	1.665000	1.6800	-10.638%	678,254	-80.952%
2026-02-04	1.8700	1.92500	1.800000	1.8800	+2.732%	714,773	-82.979%
2026-02-03	1.9500	1.99000	1.810000	1.8300	-5.670%	578,226	-82.514%
2026-02-02	2.0300	2.07030	1.940000	1.9400	-4.433%	738,815	-83.505%
2026-01-30	2.0900	2.11190	2.010000	2.0300	-3.791%	384,381	-84.236%
2026-01-29	2.1300	2.16000	2.035000	2.1100	-0.939%	397,551	-84.834%
2026-01-28	2.1900	2.19000	2.105000	2.1300	-2.740%	395,471	-84.977%
2026-01-27	2.3800	2.42000	2.180000	2.1900	-7.983%	770,335	-85.388%
2026-01-26	2.4200	2.52500	2.350000	2.3800	-3.252%	465,022	-86.555%
2026-01-23	2.4400	2.52000	2.430000	2.4600	+0.408%	347,002	-86.992%
2026-01-22	2.5100	2.59000	2.430000	2.4500	-1.210%	334,772	-86.939%
2026-01-21	2.4000	2.56500	2.350000	2.4800	-2.362%	716,523	-87.097%
2026-01-20	2.7500	2.79000	2.535000	2.5400	-8.961%	826,852	-87.402%
2026-01-16	2.7500	2.85000	2.710100	2.7900	+1.825%	449,266	-88.530%
2026-01-15	2.6900	2.82000	2.605000	2.7400	+3.008%	1,100,650	-88.321%
2026-01-14	2.6000	2.66500	2.560000	2.6600	+2.703%	376,920	-87.970%
2026-01-13	2.5400	2.67000	2.530000	2.5900	+1.569%	668,349	-87.645%
2026-01-12	2.5500	2.56000	2.470000	2.5500	0.000%	373,818	-87.451%
2026-01-09	2.4700	2.55000	2.395000	2.5500	+5.372%	939,999	-87.451%
2026-01-08	2.3900	2.50000	2.390000	2.4200	+0.415%	924,220	-86.777%
2026-01-07	2.2800	2.44000	2.255000	2.4100	+6.637%	869,528	-86.722%
2026-01-06	2.1300	2.30000	2.115000	2.2600	+5.607%	870,823	-85.841%
2026-01-05	1.9400	2.19000	1.940000	2.1400	+9.184%	711,267	-85.047%
2026-01-02	1.9900	2.00000	1.930000	1.9600	-1.010%	649,518	-83.673%
2025-12-31	2.0100	2.03000	1.975000	1.9800	-1.980%	332,895	-83.838%
2025-12-30	2.0300	2.07000	1.985000	2.0200	+1.000%	321,433	-84.158%
2025-12-29	2.0300	2.04000	1.985000	2.0000	-2.439%	362,230	-84.000%
2025-12-26	2.0300	2.08000	2.001300	2.0500	+0.490%	143,355	-84.390%
2025-12-24	2.0800	2.08000	1.985000	2.0400	-2.392%	190,223	-84.314%
2025-12-23	2.0200	2.09000	1.983000	2.0900	+2.956%	256,154	-84.689%
2025-12-22	2.0900	2.09000	1.990000	2.0300	-2.404%	534,710	-84.236%
2025-12-19	2.0500	2.15000	2.040000	2.0800	+4.523%	941,958	-84.615%
2025-12-18	1.9200	2.03000	1.919000	1.9900	+4.188%	717,416	-83.920%
2025-12-17	1.8600	1.92000	1.790000	1.9100	+2.139%	1,016,407	-83.246%
2025-12-16	1.8400	1.89900	1.815000	1.8700	-0.532%	601,561	-82.888%
2025-12-15	1.9200	1.96000	1.870000	1.8800	-4.082%	929,058	-82.979%
2025-12-12	2.1100	2.12000	1.940000	1.9600	-6.667%	733,324	-83.673%
2025-12-11	2.3300	2.33000	2.070000	2.1000	+0.962%	2,228,373	-84.762%
2025-12-10	2.0900	2.15000	1.979000	2.0800	+13.661%	1,685,036	-84.615%
2025-12-09	1.8400	1.84000	1.780000	1.8300	0.000%	494,005	-82.514%
2025-12-08	1.8300	1.86860	1.805000	1.8300	-1.081%	449,997	-82.514%
2025-12-05	1.8700	1.91000	1.825000	1.8500	-1.070%	557,368	-82.703%
2025-12-04	1.9500	1.95000	1.825000	1.8700	-2.604%	488,360	-82.888%
2025-12-03	1.7400	1.93000	1.731000	1.9200	+10.345%	1,022,892	-83.333%
2025-12-02	1.8350	1.88000	1.730000	1.7400	-1.136%	598,644	-81.609%
2025-12-01	1.8000	1.83000	1.750000	1.7600	-2.762%	581,644	-81.818%
2025-11-28	1.8000	1.84000	1.760000	1.8100	+1.117%	376,022	-82.320%
2025-11-26	1.7900	1.83830	1.750000	1.7900	+1.130%	412,672	-82.123%
2025-11-25	1.6600	1.79500	1.650000	1.7700	+7.927%	392,225	-81.921%
2025-11-24	1.6100	1.65000	1.505000	1.6400	+3.145%	482,879	-80.488%
2025-11-21	1.5300	1.61000	1.480000	1.5900	+6.000%	677,269	-79.874%
2025-11-20	1.6000	1.62000	1.480000	1.5000	-5.063%	636,537	-78.667%
2025-11-19	1.5700	1.58000	1.515000	1.5800	+1.935%	337,690	-79.747%
2025-11-18	1.5500	1.57000	1.495000	1.5500	+1.307%	369,920	-79.355%
2025-11-17	1.6600	1.66500	1.530000	1.5300	-8.929%	350,829	-79.085%
2025-11-14	1.7000	1.73000	1.630000	1.6800	-2.326%	693,405	-80.952%
2025-11-13	1.6900	1.77000	1.650000	1.7200	+1.775%	651,842	-81.395%
2025-11-12	1.6400	1.74000	1.630000	1.6900	+2.424%	531,158	-81.065%
2025-11-11	1.7700	1.79000	1.630000	1.6500	-6.780%	689,476	-80.606%
2025-11-10	1.8400	1.84000	1.700000	1.7700	-3.804%	577,404	-81.921%
2025-11-07	1.8000	1.96000	1.550000	1.8400	-2.128%	1,540,477	-82.609%
2025-11-06	1.9400	1.97150	1.839900	1.8800	-2.083%	923,936	-82.979%
2025-11-05	1.9520	1.97000	1.860000	1.9200	-1.538%	781,619	-83.333%
2025-11-04	1.9100	2.03000	1.900000	1.9500	+2.094%	475,674	-83.590%
2025-11-03	2.1000	2.12500	1.890000	1.9100	-9.048%	717,331	-83.246%
2025-10-31	2.0100	2.13000	2.010000	2.1000	+2.689%	560,552	-84.762%
2025-10-30	2.3000	2.30000	2.040000	2.0450	-11.087%	899,950	-84.352%
2025-10-29	2.4100	2.42800	2.250000	2.3000	-5.738%	823,388	-86.087%
2025-10-28	2.6000	2.61500	2.430000	2.4400	-6.513%	904,113	-86.885%
2025-10-27	2.6700	2.72000	2.610000	2.6100	-1.509%	508,268	-87.739%
2025-10-24	2.5200	2.66000	2.520000	2.6500	+5.578%	623,594	-87.925%
2025-10-23	2.4200	2.51000	2.390000	2.5100	+4.583%	504,136	-87.251%
2025-10-22	2.4600	2.46000	2.370000	2.4000	-2.041%	538,722	-86.667%
2025-10-21	2.4400	2.49920	2.420000	2.4500	+0.410%	275,446	-86.939%
2025-10-20	2.4400	2.54000	2.420000	2.4400	+0.826%	278,071	-86.885%
2025-10-17	2.5000	2.52000	2.385000	2.4200	-4.348%	665,545	-86.777%
2025-10-16	2.6200	2.64500	2.505000	2.5300	-3.065%	376,798	-87.352%
2025-10-15	2.6600	2.73000	2.550000	2.6100	-1.509%	883,049	-87.739%
2025-10-14	2.6000	2.69000	2.560000	2.6500	+1.923%	402,616	-87.925%
2025-10-13	2.6600	2.72000	2.595000	2.6000	-0.763%	527,389	-87.692%
2025-10-10	2.7600	2.78500	2.603500	2.6200	-4.727%	464,475	-87.786%
2025-10-09	2.8300	2.85240	2.700000	2.7500	-3.509%	515,187	-88.364%
2025-10-08	2.8500	2.92500	2.840000	2.8500	+0.352%	736,324	-88.772%
2025-10-07	2.9100	2.96000	2.820000	2.8400	-2.069%	911,559	-88.732%
2025-10-06	2.8600	2.93000	2.815000	2.9000	+2.837%	589,104	-88.966%
2025-10-03	2.7800	2.84000	2.752500	2.8200	+1.439%	239,900	-88.652%
2025-10-02	2.8300	2.83000	2.753500	2.7800	-2.113%	286,348	-88.489%
2025-10-01	2.8900	2.90000	2.790000	2.8400	-1.389%	349,887	-88.732%
2025-09-30	2.8700	2.90000	2.815000	2.8800	-0.346%	399,057	-88.889%
2025-09-29	2.8900	2.89000	2.750100	2.8900	+5.861%	685,749	-88.927%
2025-09-26	2.7000	2.76000	2.695000	2.7300	+1.487%	347,690	-88.278%
2025-09-25	2.7800	2.78000	2.620000	2.6900	-4.270%	526,629	-88.104%
2025-09-24	2.8100	2.89500	2.790000	2.8100	-0.355%	175,125	-88.612%
2025-09-23	2.8200	2.91000	2.780000	2.8200	+0.356%	433,586	-88.652%
2025-09-22	2.8500	2.90000	2.800000	2.8100	-1.748%	592,373	-88.612%
2025-09-19	3.0200	3.02000	2.850000	2.8600	-6.840%	1,058,753	-88.811%
2025-09-18	3.0600	3.08500	3.020000	3.0700	+0.656%	522,318	-89.577%
2025-09-17	3.1800	3.22500	3.030000	3.0500	-3.785%	413,665	-89.508%
2025-09-16	3.1000	3.28500	3.060000	3.1700	+2.258%	666,410	-89.905%
2025-09-15	3.0800	3.14000	3.050000	3.1000	+0.649%	321,643	-89.677%
2025-09-12	3.1200	3.13000	3.050000	3.0800	-1.282%	262,285	-89.610%
2025-09-11	3.0600	3.17000	3.050000	3.1200	+2.295%	468,550	-89.744%
2025-09-10	3.1900	3.22000	3.040000	3.0500	-4.688%	641,332	-89.508%
2025-09-09	3.1600	3.23000	3.040000	3.2000	0.000%	611,197	-90.000%
2025-09-08	3.2300	3.25500	3.160000	3.2000	-0.929%	325,828	-90.000%
2025-09-05	3.2100	3.31000	3.200000	3.2300	+1.254%	305,237	-90.093%
2025-09-04	3.1700	3.20000	3.065000	3.1900	+1.592%	356,238	-89.969%
2025-09-03	3.1300	3.17000	3.110000	3.1400	-0.633%	313,304	-89.809%
2025-09-02	3.3000	3.34600	3.150000	3.1600	-5.105%	711,126	-89.873%
2025-08-29	3.2500	3.38000	3.235000	3.3300	+2.778%	359,187	-90.390%
2025-08-28	3.2700	3.27000	3.160000	3.2400	-0.308%	344,810	-90.123%
2025-08-27	3.2100	3.28500	3.150000	3.2500	+0.309%	313,115	-90.154%
2025-08-26	3.2900	3.32620	3.215000	3.2400	-1.220%	303,623	-90.123%
2025-08-25	3.2500	3.34000	3.200000	3.2800	+0.923%	799,675	-90.244%
2025-08-22	3.1900	3.35500	3.190000	3.2500	+0.619%	846,641	-90.154%
2025-08-21	3.1300	3.29500	3.085000	3.2300	+1.893%	952,116	-90.093%
2025-08-20	3.1300	3.21000	3.080000	3.1700	+1.603%	715,386	-89.905%
2025-08-19	3.0700	3.23500	3.020000	3.1200	+1.961%	1,097,101	-89.744%
2025-08-18	2.9900	3.12500	2.940000	3.0600	+2.000%	865,862	-89.542%
2025-08-15	3.0500	3.10000	2.990000	3.0000	-1.639%	494,827	-89.333%
2025-08-14	3.0300	3.10000	2.950000	3.0500	0.000%	872,036	-89.508%
2025-08-13	2.8800	3.12000	2.800000	3.0500	+5.903%	1,368,705	-89.508%
2025-08-12	2.6500	2.91500	2.591700	2.8800	+8.679%	1,058,564	-88.889%
2025-08-11	2.8900	2.89560	2.650000	2.6500	-10.169%	2,281,694	-87.925%
2025-08-08	3.0100	3.09000	2.930000	2.9500	-2.318%	1,060,099	-89.153%
2025-08-07	3.2000	3.25000	2.955400	3.0200	-4.732%	1,131,489	-89.404%
2025-08-06	3.2300	3.26500	3.080000	3.1700	-2.160%	984,584	-89.905%
2025-08-05	3.3000	3.36000	3.180000	3.2400	-2.703%	1,149,001	-90.123%
2025-08-04	3.0600	3.38500	3.035000	3.3300	+10.265%	1,726,776	-90.390%
2025-08-01	3.4500	3.50000	2.830000	3.0200	-18.598%	3,574,263	-89.404%
2025-07-31	4.0300	4.13000	3.690000	3.7100	-7.711%	2,045,685	-91.375%
2025-07-30	4.3000	4.31000	4.010000	4.0200	-5.634%	1,048,673	-92.040%
2025-07-29	4.4100	4.41000	4.125000	4.2600	-2.294%	1,429,585	-92.488%
2025-07-28	3.9300	4.47000	3.860000	4.3600	+10.101%	2,934,592	-92.661%
2025-07-25	3.9200	4.05670	3.762500	3.9600	+3.937%	956,489	-91.919%
2025-07-24	3.7700	3.94000	3.600000	3.8100	+9.169%	1,814,844	-91.601%
2025-07-23	3.4400	3.53000	3.370000	3.4900	+2.346%	644,328	-90.831%
2025-07-22	3.2700	3.47000	3.180000	3.4100	+5.247%	2,798,764	-90.616%
2025-07-21	3.4100	3.48000	3.215000	3.2400	-4.985%	908,474	-90.123%
2025-07-18	3.5500	3.58500	3.400000	3.4100	-3.125%	317,600	-90.616%
2025-07-17	3.6700	3.70500	3.493400	3.5200	-4.865%	525,146	-90.909%
2025-07-16	3.6800	3.70000	3.620000	3.7000	+0.817%	285,392	-91.351%
2025-07-15	3.8200	3.89500	3.670000	3.6700	-3.927%	530,775	-91.281%
2025-07-14	3.8700	3.93500	3.770000	3.8200	-1.799%	346,331	-91.623%
2025-07-11	3.9700	4.00000	3.830000	3.8900	-2.750%	399,379	-91.774%
2025-07-10	3.8500	4.03500	3.790000	4.0000	+8.696%	1,025,595	-92.000%
2025-07-09	3.6500	3.74910	3.520000	3.6800	+1.657%	736,062	-91.304%
2025-07-08	3.5900	3.70500	3.580000	3.6200	+0.836%	380,165	-91.160%
2025-07-07	3.7500	3.75000	3.485000	3.5900	-3.495%	467,981	-91.086%
2025-07-03	3.7600	3.76500	3.675000	3.7200	-0.268%	237,033	-91.398%
2025-07-02	3.6400	3.76000	3.615000	3.7300	+2.473%	369,546	-91.421%
2025-07-01	3.4900	3.68670	3.450000	3.6400	+4.000%	456,227	-91.209%
2025-06-30	3.5200	3.52500	3.420000	3.5000	-0.285%	312,530	-90.857%
2025-06-27	3.4600	3.55000	3.430000	3.5100	+0.862%	459,959	-90.883%
2025-06-26	3.4100	3.51000	3.390000	3.4800	-0.287%	468,285	-90.805%
2025-06-25	3.5000	3.55870	3.450000	3.4900	+0.576%	485,829	-90.831%
2025-06-24	3.5000	3.60000	3.460000	3.4700	-0.857%	376,367	-90.778%
2025-06-23	3.4500	3.53500	3.430000	3.5000	+1.449%	316,242	-90.857%
2025-06-20	3.4500	3.51000	3.420000	3.4500	+0.583%	677,051	-90.725%
2025-06-18	3.5100	3.60000	3.410000	3.4300	-2.833%	347,060	-90.671%
2025-06-17	3.5800	3.64000	3.530000	3.5300	-2.216%	417,244	-90.935%
2025-06-16	3.7100	3.84000	3.590000	3.6100	-0.276%	414,346	-91.136%
2025-06-13	3.6400	3.66500	3.550000	3.6200	-2.162%	248,102	-91.160%
2025-06-12	3.7300	3.78000	3.640000	3.7000	-1.070%	226,659	-91.351%
2025-06-11	3.7600	3.82000	3.720000	3.7400	+0.268%	274,674	-91.444%
2025-06-10	3.7900	3.86500	3.700000	3.7300	-1.583%	433,527	-91.421%
2025-06-09	3.6700	3.83000	3.670000	3.7900	+3.836%	556,046	-91.557%
2025-06-06	3.7300	3.80090	3.600000	3.6500	0.000%	412,206	-91.233%
2025-06-05	3.6500	3.70500	3.560000	3.6500	0.000%	463,656	-91.233%
2025-06-04	3.6500	3.73000	3.630000	3.6500	-0.273%	217,568	-91.233%
2025-06-03	3.6100	3.74000	3.570000	3.6600	+1.105%	238,794	-91.257%
2025-06-02	3.6100	3.65000	3.540000	3.6200	+1.117%	261,992	-91.160%
2025-05-30	3.6200	3.68000	3.500000	3.5800	-1.105%	374,272	-91.061%
2025-05-29	3.5600	3.66000	3.480000	3.6200	+2.550%	419,757	-91.160%
2025-05-28	3.5900	3.59000	3.470500	3.5300	-0.843%	514,348	-90.935%
2025-05-27	3.6200	3.62500	3.500000	3.5600	-0.280%	474,647	-91.011%
2025-05-23	3.6200	3.67500	3.560000	3.5700	-3.774%	516,439	-91.036%
2025-05-22	3.7500	3.80000	3.690000	3.7100	-1.852%	462,777	-91.375%
2025-05-21	4.0200	4.05500	3.765000	3.7800	-6.897%	552,336	-91.534%
2025-05-20	4.1000	4.22500	4.045000	4.0600	-1.217%	467,239	-92.118%
2025-05-19	4.1800	4.18000	4.054000	4.1100	-1.675%	402,236	-92.214%
2025-05-16	3.9700	4.22500	3.970000	4.1800	+4.762%	768,804	-92.344%
2025-05-15	3.9900	4.10000	3.980000	3.9900	-0.499%	414,508	-91.980%
2025-05-14	4.0800	4.09000	3.995000	4.0100	-1.474%	480,051	-92.020%
2025-05-13	3.9500	4.13800	3.950000	4.0700	+3.038%	742,151	-92.138%
2025-05-12	3.9100	4.11500	3.850000	3.9500	+5.053%	1,624,121	-91.899%
2025-05-09	3.5800	3.98000	3.560000	3.7600	+5.322%	1,360,255	-91.489%
2025-05-08	3.5000	3.58000	3.390000	3.5700	+5.935%	724,794	-91.036%
2025-05-07	3.7000	3.77000	3.365000	3.3700	-5.337%	747,773	-90.504%
2025-05-06	3.5400	3.58000	3.200000	3.5600	+1.714%	1,570,913	-91.011%
2025-05-05	3.9100	3.91000	3.500000	3.5000	-10.486%	789,303	-90.857%
2025-05-02	4.1500	4.27000	3.779000	3.9100	-7.126%	749,311	-91.816%
2025-05-01	4.4500	4.50000	4.180000	4.2100	-5.817%	886,462	-92.399%
2025-04-30	4.4800	4.52000	4.381800	4.4700	-3.037%	494,355	-92.841%
2025-04-29	4.5700	4.68000	4.430000	4.6100	+1.096%	361,005	-93.059%
2025-04-28	4.4900	4.65100	4.430000	4.5600	+2.013%	775,523	-92.982%
2025-04-25	4.5100	4.62500	4.350000	4.4700	-1.106%	493,976	-92.841%
2025-04-24	4.7000	4.71170	4.510000	4.5200	-3.830%	349,074	-92.920%
2025-04-23	4.8300	4.86000	4.681000	4.7000	+1.075%	739,584	-93.191%
2025-04-22	4.7500	4.82000	4.570000	4.6500	-2.311%	673,719	-93.118%
2025-04-21	4.9300	4.93000	4.750000	4.7600	-4.032%	546,491	-93.277%
2025-04-17	5.1200	5.15000	4.950000	4.9600	-3.876%	288,965	-93.548%
2025-04-16	5.0600	5.21500	5.010000	5.1600	0.000%	324,217	-93.798%
2025-04-15	5.1200	5.19000	5.050000	5.1600	+0.781%	260,605	-93.798%
2025-04-14	5.2900	5.30880	5.095000	5.1200	-1.349%	406,433	-93.750%
2025-04-11	5.2600	5.36000	5.070000	5.1900	-1.331%	349,991	-93.834%
2025-04-10	5.2900	5.31000	5.070000	5.2600	-2.952%	295,407	-93.916%
2025-04-09	4.8600	5.46000	4.765000	5.4200	+10.387%	1,066,802	-94.096%
2025-04-08	5.2400	5.67500	4.760000	4.9100	-3.346%	569,631	-93.483%
2025-04-07	4.8100	5.28000	4.745000	5.0800	+0.594%	390,714	-93.701%
2025-04-04	5.0600	5.17000	4.740000	5.0500	-4.175%	937,988	-93.663%
2025-04-03	5.6900	5.77100	5.210000	5.2700	-11.577%	386,027	-93.928%
2025-04-02	5.8800	5.98500	5.800000	5.9600	+0.676%	383,084	-94.631%

.dark-mode .Rb8Nrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rb8Nrz{ color: #333333; background-color: white; border: 2px solid #333333; }MERCMercer International Incstock NASDAQ

MERC
Mercer International Inc
stock NASDAQ