Dark

MERC
Mercer International Inc
stock NASDAQ

At Close

Jul 16, 2026 3:59:56 PM EDT

0.6700USD+17.379%(+0.0992)605,383

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 8:56:30 AM EDT

0.5900USD+3.364%(+0.0192)4,000

After-hours

Jul 16, 2026 4:57:30 PM EDT

0.6320USD-5.672%(-0.0380)7,326

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.5700	0.67000	0.570000	0.6700	+17.379%	605,383	0.000%
2026-07-15	0.5489	0.58800	0.529800	0.5708	+4.218%	809,927	+17.379%
2026-07-14	0.5895	0.60000	0.540000	0.5477	-6.296%	779,648	+22.330%
2026-07-13	0.6410	0.64160	0.578100	0.5845	-8.900%	924,859	+14.628%
2026-07-10	0.6294	0.64640	0.590100	0.6416	+6.667%	672,546	+4.426%
2026-07-09	0.6458	0.67000	0.595000	0.6015	-7.104%	1,014,976	+11.388%
2026-07-08	0.6876	0.69000	0.583400	0.6475	-4.188%	1,763,303	+3.475%
2026-07-07	0.7401	0.74010	0.649400	0.6758	-10.336%	814,121	-0.858%
2026-07-06	0.7692	0.78000	0.685700	0.7537	-3.372%	1,048,648	-11.105%
2026-07-02	0.6800	0.81000	0.680000	0.7800	+16.089%	1,707,080	-14.103%
2026-07-01	0.6600	0.69280	0.641000	0.6719	+1.803%	584,259	-0.283%
2026-06-30	0.6600	0.67350	0.636200	0.6600	+2.310%	745,997	+1.515%
2026-06-29	0.6900	0.70000	0.639800	0.6451	-4.782%	599,884	+3.860%
2026-06-26	0.7105	0.73090	0.669400	0.6775	-4.294%	591,905	-1.107%
2026-06-25	0.7400	0.75120	0.693800	0.7079	-2.694%	620,950	-5.354%
2026-06-24	0.7480	0.74800	0.705100	0.7275	+0.179%	639,192	-7.904%
2026-06-23	0.7926	0.79260	0.713300	0.7262	-6.042%	951,799	-7.739%
2026-06-22	0.8474	0.85000	0.762800	0.7729	-10.023%	519,892	-13.313%
2026-06-18	0.9170	0.91700	0.841000	0.8590	-2.784%	508,590	-22.002%
2026-06-17	0.8900	0.97000	0.881600	0.8836	-0.942%	319,807	-24.174%
2026-06-16	0.9900	1.00000	0.892000	0.8920	-10.126%	360,261	-24.888%
2026-06-15	0.9570	1.03000	0.938500	0.9925	+10.523%	451,631	-32.494%
2026-06-12	0.8800	0.95000	0.850100	0.8980	+0.990%	306,415	-25.390%
2026-06-11	0.8700	0.90670	0.828000	0.8892	+4.735%	280,218	-24.651%
2026-06-10	0.7905	0.85950	0.780000	0.8490	+6.645%	316,225	-21.084%
2026-06-09	0.7901	0.83550	0.761000	0.7961	-0.363%	268,044	-15.840%
2026-06-08	0.8500	0.88000	0.790000	0.7990	-4.881%	281,053	-16.145%
2026-06-05	0.8685	0.89505	0.835799	0.8400	-3.747%	278,333	-20.238%
2026-06-04	0.8580	0.90020	0.850000	0.8727	+0.599%	343,916	-23.227%
2026-06-03	0.9100	0.91300	0.860000	0.8675	-5.295%	267,129	-22.767%
2026-06-02	0.9100	0.96610	0.900100	0.9160	-0.316%	354,187	-26.856%
2026-06-01	0.9700	0.97000	0.880000	0.9189	-1.194%	615,755	-27.087%
2026-05-29	1.0000	1.00000	0.924800	0.9300	-4.557%	399,816	-27.957%
2026-05-28	0.9500	1.02000	0.929450	0.9744	+1.363%	340,439	-31.240%
2026-05-27	0.9938	1.05000	0.957250	0.9613	-2.811%	398,377	-30.303%
2026-05-26	1.0600	1.09000	0.989100	0.9891	-4.894%	512,091	-32.262%
2026-05-22	0.9695	1.04000	0.969500	1.0400	+6.919%	457,027	-35.577%
2026-05-21	1.0200	1.02000	0.920000	0.9727	-2.720%	752,311	-31.120%
2026-05-20	0.9800	1.06500	0.948200	0.9999	+2.638%	1,010,689	-32.993%
2026-05-19	0.9400	1.01000	0.940000	0.9742	+4.753%	619,582	-31.226%
2026-05-18	0.9889	0.98890	0.911000	0.9300	-1.064%	1,022,253	-27.957%
2026-05-15	0.9300	1.00000	0.880100	0.9400	+0.664%	720,130	-28.723%
2026-05-14	0.8180	0.94160	0.780000	0.9338	+14.873%	963,849	-28.250%
2026-05-13	0.8900	0.89000	0.750000	0.8129	-7.625%	1,585,514	-17.579%
2026-05-12	0.8501	0.89600	0.820000	0.8800	+4.488%	602,603	-23.864%
2026-05-11	1.0100	1.01000	0.840800	0.8422	-14.061%	863,560	-20.446%
2026-05-08	1.1100	1.11000	0.980000	0.9800	-11.712%	771,084	-31.633%
2026-05-07	1.1100	1.15000	1.110000	1.1100	0.000%	529,250	-39.640%
2026-05-06	1.0900	1.15000	1.080000	1.1100	+2.778%	322,105	-39.640%
2026-05-05	1.0700	1.10000	1.070000	1.0800	+0.935%	228,620	-37.963%
2026-05-04	1.1400	1.14000	1.065000	1.0700	-6.957%	313,594	-37.383%
2026-05-01	1.1300	1.17500	1.120000	1.1500	+2.679%	339,104	-41.739%
2026-04-30	1.0800	1.14000	1.055000	1.1200	+4.673%	416,606	-40.179%
2026-04-29	1.0800	1.08000	1.050000	1.0700	-0.926%	321,686	-37.383%
2026-04-28	1.1300	1.16000	1.070000	1.0800	-3.571%	349,933	-37.963%
2026-04-27	1.1300	1.17000	1.119000	1.1200	0.000%	202,960	-40.179%
2026-04-24	1.1700	1.17000	1.119900	1.1200	-4.274%	263,554	-40.179%
2026-04-23	1.1400	1.18000	1.110000	1.1700	+2.632%	478,791	-42.735%
2026-04-22	1.1100	1.22000	1.096000	1.1400	+4.587%	519,299	-41.228%
2026-04-21	1.1500	1.18000	1.080000	1.0900	-3.540%	556,790	-38.532%
2026-04-20	1.0700	1.17700	1.070000	1.1300	+6.604%	806,599	-40.708%
2026-04-17	1.0500	1.12000	1.035000	1.0600	+1.923%	632,892	-36.792%
2026-04-16	1.1000	1.12100	1.019900	1.0400	-4.587%	844,847	-35.577%
2026-04-15	1.1400	1.16000	1.065000	1.0900	-3.540%	844,156	-38.532%
2026-04-14	1.0900	1.14000	1.000000	1.1300	+4.147%	1,636,596	-40.708%
2026-04-13	1.1500	1.18000	1.060000	1.0850	-3.125%	717,108	-38.249%
2026-04-10	1.2800	1.30000	1.120000	1.1200	-13.846%	525,846	-40.179%
2026-04-09	1.3900	1.42000	1.300000	1.3000	-7.801%	489,424	-48.462%
2026-04-08	1.4000	1.44000	1.365000	1.4100	+6.015%	707,780	-52.482%
2026-04-07	1.4400	1.44000	1.310000	1.3300	-5.000%	290,780	-49.624%
2026-04-06	1.4000	1.45000	1.390000	1.4000	-0.709%	215,043	-52.143%
2026-04-02	1.3500	1.41000	1.330000	1.4100	+2.174%	283,342	-52.482%
2026-04-01	1.4500	1.46000	1.380000	1.3800	-2.817%	238,659	-51.449%
2026-03-31	1.3500	1.45500	1.350000	1.4200	+5.185%	356,924	-52.817%
2026-03-30	1.3800	1.38000	1.295000	1.3500	+0.746%	399,198	-50.370%
2026-03-27	1.2900	1.41000	1.260000	1.3400	+3.077%	638,201	-50.000%
2026-03-26	1.3000	1.36500	1.290000	1.3000	0.000%	460,422	-48.462%
2026-03-25	1.3000	1.34000	1.280000	1.3000	0.000%	218,483	-48.462%
2026-03-24	1.2800	1.33820	1.280000	1.3000	0.000%	541,314	-48.462%
2026-03-23	1.3900	1.40000	1.280100	1.3000	+2.362%	313,355	-48.462%
2026-03-20	1.2900	1.33500	1.230000	1.2700	-2.308%	556,016	-47.244%
2026-03-19	1.3300	1.37000	1.265000	1.3000	-4.412%	444,452	-48.462%
2026-03-18	1.4300	1.46500	1.350000	1.3600	-5.556%	505,976	-50.735%
2026-03-17	1.4600	1.54000	1.430000	1.4400	-1.370%	185,590	-53.472%
2026-03-16	1.5300	1.58000	1.430000	1.4600	-2.013%	331,846	-54.110%
2026-03-13	1.5600	1.65000	1.490000	1.4900	-4.487%	636,479	-55.034%
2026-03-12	1.6300	1.65620	1.540000	1.5600	-4.878%	524,770	-57.051%
2026-03-11	1.6800	1.68000	1.620000	1.6400	-1.796%	185,555	-59.146%
2026-03-10	1.6500	1.73500	1.625000	1.6700	+1.212%	281,301	-59.880%
2026-03-09	1.6500	1.67820	1.600000	1.6500	-1.786%	458,156	-59.394%
2026-03-06	1.7700	1.77000	1.650000	1.6800	-6.667%	477,649	-60.119%
2026-03-05	1.7700	1.81000	1.750000	1.8000	+0.559%	214,999	-62.778%
2026-03-04	1.7300	1.80000	1.700000	1.7900	+4.678%	346,019	-62.570%
2026-03-03	1.7100	1.76000	1.685000	1.7100	-4.469%	268,482	-60.819%
2026-03-02	1.7800	1.81500	1.740000	1.7900	-0.556%	334,985	-62.570%
2026-02-27	1.8200	1.84000	1.755000	1.8000	-2.174%	393,639	-62.778%
2026-02-26	1.8900	1.89000	1.795000	1.8400	-1.604%	361,721	-63.587%
2026-02-25	1.9200	1.92000	1.860000	1.8700	-1.058%	418,603	-64.171%
2026-02-24	1.9600	1.99000	1.880000	1.8900	-4.061%	294,272	-64.550%
2026-02-23	2.0400	2.04000	1.905000	1.9700	-4.369%	450,063	-65.990%
2026-02-20	2.0500	2.11000	1.970000	2.0600	-0.483%	716,507	-67.476%
2026-02-19	2.1300	2.27500	2.060000	2.0700	-2.358%	772,729	-67.633%
2026-02-18	2.0900	2.25990	2.000000	2.1200	+1.435%	1,200,969	-68.396%
2026-02-17	1.8200	2.13400	1.820000	2.0900	+17.416%	2,956,796	-67.943%
2026-02-13	1.6100	1.81000	1.523962	1.7800	+4.706%	1,074,569	-62.360%
2026-02-12	1.8100	1.84000	1.655000	1.7000	-1.734%	863,588	-60.588%
2026-02-11	1.8000	1.85000	1.710000	1.7300	-3.352%	679,813	-61.272%
2026-02-10	1.8300	1.88330	1.760000	1.7900	-1.105%	1,110,203	-62.570%
2026-02-09	1.7000	1.88500	1.660000	1.8100	+7.101%	1,181,981	-62.983%
2026-02-06	1.7100	1.88130	1.680000	1.6900	+0.595%	561,598	-60.355%
2026-02-05	1.8800	1.90000	1.665000	1.6800	-10.638%	678,254	-60.119%
2026-02-04	1.8700	1.92500	1.800000	1.8800	+2.732%	714,773	-64.362%
2026-02-03	1.9500	1.99000	1.810000	1.8300	-5.670%	578,226	-63.388%
2026-02-02	2.0300	2.07030	1.940000	1.9400	-4.433%	738,815	-65.464%
2026-01-30	2.0900	2.11190	2.010000	2.0300	-3.791%	384,381	-66.995%
2026-01-29	2.1300	2.16000	2.035000	2.1100	-0.939%	397,551	-68.246%
2026-01-28	2.1900	2.19000	2.105000	2.1300	-2.740%	395,471	-68.545%
2026-01-27	2.3800	2.42000	2.180000	2.1900	-7.983%	770,335	-69.406%
2026-01-26	2.4200	2.52500	2.350000	2.3800	-3.252%	465,022	-71.849%
2026-01-23	2.4400	2.52000	2.430000	2.4600	+0.408%	347,002	-72.764%
2026-01-22	2.5100	2.59000	2.430000	2.4500	-1.210%	334,772	-72.653%
2026-01-21	2.4000	2.56500	2.350000	2.4800	-2.362%	716,523	-72.984%
2026-01-20	2.7500	2.79000	2.535000	2.5400	-8.961%	826,852	-73.622%
2026-01-16	2.7500	2.85000	2.710100	2.7900	+1.825%	449,266	-75.986%
2026-01-15	2.6900	2.82000	2.605000	2.7400	+3.008%	1,100,650	-75.547%
2026-01-14	2.6000	2.66500	2.560000	2.6600	+2.703%	376,920	-74.812%
2026-01-13	2.5400	2.67000	2.530000	2.5900	+1.569%	668,349	-74.131%
2026-01-12	2.5500	2.56000	2.470000	2.5500	0.000%	373,818	-73.725%
2026-01-09	2.4700	2.55000	2.395000	2.5500	+5.372%	939,999	-73.725%
2026-01-08	2.3900	2.50000	2.390000	2.4200	+0.415%	924,220	-72.314%
2026-01-07	2.2800	2.44000	2.255000	2.4100	+6.637%	869,528	-72.199%
2026-01-06	2.1300	2.30000	2.115000	2.2600	+5.607%	870,823	-70.354%
2026-01-05	1.9400	2.19000	1.940000	2.1400	+9.184%	711,267	-68.692%
2026-01-02	1.9900	2.00000	1.930000	1.9600	-1.010%	649,518	-65.816%
2025-12-31	2.0100	2.03000	1.975000	1.9800	-1.980%	332,895	-66.162%
2025-12-30	2.0300	2.07000	1.985000	2.0200	+1.000%	321,433	-66.832%
2025-12-29	2.0300	2.04000	1.985000	2.0000	-2.439%	362,230	-66.500%
2025-12-26	2.0300	2.08000	2.001300	2.0500	+0.490%	143,355	-67.317%
2025-12-24	2.0800	2.08000	1.985000	2.0400	-2.392%	190,223	-67.157%
2025-12-23	2.0200	2.09000	1.983000	2.0900	+2.956%	256,154	-67.943%
2025-12-22	2.0900	2.09000	1.990000	2.0300	-2.404%	534,710	-66.995%
2025-12-19	2.0500	2.15000	2.040000	2.0800	+4.523%	941,958	-67.788%
2025-12-18	1.9200	2.03000	1.919000	1.9900	+4.188%	717,416	-66.332%
2025-12-17	1.8600	1.92000	1.790000	1.9100	+2.139%	1,016,407	-64.921%
2025-12-16	1.8400	1.89900	1.815000	1.8700	-0.532%	601,561	-64.171%
2025-12-15	1.9200	1.96000	1.870000	1.8800	-4.082%	929,058	-64.362%
2025-12-12	2.1100	2.12000	1.940000	1.9600	-6.667%	733,324	-65.816%
2025-12-11	2.3300	2.33000	2.070000	2.1000	+0.962%	2,228,373	-68.095%
2025-12-10	2.0900	2.15000	1.979000	2.0800	+13.661%	1,685,036	-67.788%
2025-12-09	1.8400	1.84000	1.780000	1.8300	0.000%	494,005	-63.388%
2025-12-08	1.8300	1.86860	1.805000	1.8300	-1.081%	449,997	-63.388%
2025-12-05	1.8700	1.91000	1.825000	1.8500	-1.070%	557,368	-63.784%
2025-12-04	1.9500	1.95000	1.825000	1.8700	-2.604%	488,360	-64.171%
2025-12-03	1.7400	1.93000	1.731000	1.9200	+10.345%	1,022,892	-65.104%
2025-12-02	1.8350	1.88000	1.730000	1.7400	-1.136%	598,644	-61.494%
2025-12-01	1.8000	1.83000	1.750000	1.7600	-2.762%	581,644	-61.932%
2025-11-28	1.8000	1.84000	1.760000	1.8100	+1.117%	376,022	-62.983%
2025-11-26	1.7900	1.83830	1.750000	1.7900	+1.130%	412,672	-62.570%
2025-11-25	1.6600	1.79500	1.650000	1.7700	+7.927%	392,225	-62.147%
2025-11-24	1.6100	1.65000	1.505000	1.6400	+3.145%	482,879	-59.146%
2025-11-21	1.5300	1.61000	1.480000	1.5900	+6.000%	677,269	-57.862%
2025-11-20	1.6000	1.62000	1.480000	1.5000	-5.063%	636,537	-55.333%
2025-11-19	1.5700	1.58000	1.515000	1.5800	+1.935%	337,690	-57.595%
2025-11-18	1.5500	1.57000	1.495000	1.5500	+1.307%	369,920	-56.774%
2025-11-17	1.6600	1.66500	1.530000	1.5300	-8.929%	350,829	-56.209%
2025-11-14	1.7000	1.73000	1.630000	1.6800	-2.326%	693,405	-60.119%
2025-11-13	1.6900	1.77000	1.650000	1.7200	+1.775%	651,842	-61.047%
2025-11-12	1.6400	1.74000	1.630000	1.6900	+2.424%	531,158	-60.355%
2025-11-11	1.7700	1.79000	1.630000	1.6500	-6.780%	689,476	-59.394%
2025-11-10	1.8400	1.84000	1.700000	1.7700	-3.804%	577,404	-62.147%
2025-11-07	1.8000	1.96000	1.550000	1.8400	-2.128%	1,540,477	-63.587%
2025-11-06	1.9400	1.97150	1.839900	1.8800	-2.083%	923,936	-64.362%
2025-11-05	1.9520	1.97000	1.860000	1.9200	-1.538%	781,619	-65.104%
2025-11-04	1.9100	2.03000	1.900000	1.9500	+2.094%	475,674	-65.641%
2025-11-03	2.1000	2.12500	1.890000	1.9100	-9.048%	717,331	-64.921%
2025-10-31	2.0100	2.13000	2.010000	2.1000	+2.689%	560,552	-68.095%
2025-10-30	2.3000	2.30000	2.040000	2.0450	-11.087%	899,950	-67.237%
2025-10-29	2.4100	2.42800	2.250000	2.3000	-5.738%	823,388	-70.870%
2025-10-28	2.6000	2.61500	2.430000	2.4400	-6.513%	904,113	-72.541%
2025-10-27	2.6700	2.72000	2.610000	2.6100	-1.509%	508,268	-74.330%
2025-10-24	2.5200	2.66000	2.520000	2.6500	+5.578%	623,594	-74.717%
2025-10-23	2.4200	2.51000	2.390000	2.5100	+4.583%	504,136	-73.307%
2025-10-22	2.4600	2.46000	2.370000	2.4000	-2.041%	538,722	-72.083%
2025-10-21	2.4400	2.49920	2.420000	2.4500	+0.410%	275,446	-72.653%
2025-10-20	2.4400	2.54000	2.420000	2.4400	+0.826%	278,071	-72.541%
2025-10-17	2.5000	2.52000	2.385000	2.4200	-4.348%	665,545	-72.314%
2025-10-16	2.6200	2.64500	2.505000	2.5300	-3.065%	376,798	-73.518%
2025-10-15	2.6600	2.73000	2.550000	2.6100	-1.509%	883,049	-74.330%
2025-10-14	2.6000	2.69000	2.560000	2.6500	+1.923%	402,616	-74.717%
2025-10-13	2.6600	2.72000	2.595000	2.6000	-0.763%	527,389	-74.231%
2025-10-10	2.7600	2.78500	2.603500	2.6200	-4.727%	464,475	-74.427%
2025-10-09	2.8300	2.85240	2.700000	2.7500	-3.509%	515,187	-75.636%
2025-10-08	2.8500	2.92500	2.840000	2.8500	+0.352%	736,324	-76.491%
2025-10-07	2.9100	2.96000	2.820000	2.8400	-2.069%	911,559	-76.408%
2025-10-06	2.8600	2.93000	2.815000	2.9000	+2.837%	589,104	-76.897%
2025-10-03	2.7800	2.84000	2.752500	2.8200	+1.439%	239,900	-76.241%
2025-10-02	2.8300	2.83000	2.753500	2.7800	-2.113%	286,348	-75.899%
2025-10-01	2.8900	2.90000	2.790000	2.8400	-1.389%	349,887	-76.408%
2025-09-30	2.8700	2.90000	2.815000	2.8800	-0.346%	399,057	-76.736%
2025-09-29	2.8900	2.89000	2.750100	2.8900	+5.861%	685,749	-76.817%
2025-09-26	2.7000	2.76000	2.695000	2.7300	+1.487%	347,690	-75.458%
2025-09-25	2.7800	2.78000	2.620000	2.6900	-4.270%	526,629	-75.093%
2025-09-24	2.8100	2.89500	2.790000	2.8100	-0.355%	175,125	-76.157%
2025-09-23	2.8200	2.91000	2.780000	2.8200	+0.356%	433,586	-76.241%
2025-09-22	2.8500	2.90000	2.800000	2.8100	-1.748%	592,373	-76.157%
2025-09-19	3.0200	3.02000	2.850000	2.8600	-6.840%	1,058,753	-76.573%
2025-09-18	3.0600	3.08500	3.020000	3.0700	+0.656%	522,318	-78.176%
2025-09-17	3.1800	3.22500	3.030000	3.0500	-3.785%	413,665	-78.033%
2025-09-16	3.1000	3.28500	3.060000	3.1700	+2.258%	666,410	-78.864%
2025-09-15	3.0800	3.14000	3.050000	3.1000	+0.649%	321,643	-78.387%
2025-09-12	3.1200	3.13000	3.050000	3.0800	-1.282%	262,285	-78.247%
2025-09-11	3.0600	3.17000	3.050000	3.1200	+2.295%	468,550	-78.526%
2025-09-10	3.1900	3.22000	3.040000	3.0500	-4.688%	641,332	-78.033%
2025-09-09	3.1600	3.23000	3.040000	3.2000	0.000%	611,197	-79.063%
2025-09-08	3.2300	3.25500	3.160000	3.2000	-0.929%	325,828	-79.063%
2025-09-05	3.2100	3.31000	3.200000	3.2300	+1.254%	305,237	-79.257%
2025-09-04	3.1700	3.20000	3.065000	3.1900	+1.592%	356,238	-78.997%
2025-09-03	3.1300	3.17000	3.110000	3.1400	-0.633%	313,304	-78.662%
2025-09-02	3.3000	3.34600	3.150000	3.1600	-5.105%	711,126	-78.797%
2025-08-29	3.2500	3.38000	3.235000	3.3300	+2.778%	359,187	-79.880%
2025-08-28	3.2700	3.27000	3.160000	3.2400	-0.308%	344,810	-79.321%
2025-08-27	3.2100	3.28500	3.150000	3.2500	+0.309%	313,115	-79.385%
2025-08-26	3.2900	3.32620	3.215000	3.2400	-1.220%	303,623	-79.321%
2025-08-25	3.2500	3.34000	3.200000	3.2800	+0.923%	799,675	-79.573%
2025-08-22	3.1900	3.35500	3.190000	3.2500	+0.619%	846,641	-79.385%
2025-08-21	3.1300	3.29500	3.085000	3.2300	+1.893%	952,116	-79.257%
2025-08-20	3.1300	3.21000	3.080000	3.1700	+1.603%	715,386	-78.864%
2025-08-19	3.0700	3.23500	3.020000	3.1200	+1.961%	1,097,101	-78.526%
2025-08-18	2.9900	3.12500	2.940000	3.0600	+2.000%	865,862	-78.105%
2025-08-15	3.0500	3.10000	2.990000	3.0000	-1.639%	494,827	-77.667%
2025-08-14	3.0300	3.10000	2.950000	3.0500	0.000%	872,036	-78.033%
2025-08-13	2.8800	3.12000	2.800000	3.0500	+5.903%	1,368,705	-78.033%
2025-08-12	2.6500	2.91500	2.591700	2.8800	+8.679%	1,058,564	-76.736%
2025-08-11	2.8900	2.89560	2.650000	2.6500	-10.169%	2,281,694	-74.717%
2025-08-08	3.0100	3.09000	2.930000	2.9500	-2.318%	1,060,099	-77.288%
2025-08-07	3.2000	3.25000	2.955400	3.0200	-4.732%	1,131,489	-77.815%
2025-08-06	3.2300	3.26500	3.080000	3.1700	-2.160%	984,584	-78.864%
2025-08-05	3.3000	3.36000	3.180000	3.2400	-2.703%	1,149,001	-79.321%
2025-08-04	3.0600	3.38500	3.035000	3.3300	+10.265%	1,726,776	-79.880%
2025-08-01	3.4500	3.50000	2.830000	3.0200	-18.598%	3,574,263	-77.815%
2025-07-31	4.0300	4.13000	3.690000	3.7100	-7.711%	2,045,685	-81.941%
2025-07-30	4.3000	4.31000	4.010000	4.0200	-5.634%	1,048,673	-83.333%
2025-07-29	4.4100	4.41000	4.125000	4.2600	-2.294%	1,429,585	-84.272%
2025-07-28	3.9300	4.47000	3.860000	4.3600	+10.101%	2,934,592	-84.633%
2025-07-25	3.9200	4.05670	3.762500	3.9600	+3.937%	956,489	-83.081%
2025-07-24	3.7700	3.94000	3.600000	3.8100	+9.169%	1,814,844	-82.415%
2025-07-23	3.4400	3.53000	3.370000	3.4900	+2.346%	644,328	-80.802%
2025-07-22	3.2700	3.47000	3.180000	3.4100	+5.247%	2,798,764	-80.352%
2025-07-21	3.4100	3.48000	3.215000	3.2400	-4.985%	908,474	-79.321%
2025-07-18	3.5500	3.58500	3.400000	3.4100	-3.125%	317,600	-80.352%
2025-07-17	3.6700	3.70500	3.493400	3.5200	-4.865%	525,146	-80.966%
2025-07-16	3.6800	3.70000	3.620000	3.7000	+0.817%	285,392	-81.892%
2025-07-15	3.8200	3.89500	3.670000	3.6700	-3.927%	530,775	-81.744%
2025-07-14	3.8700	3.93500	3.770000	3.8200	-1.799%	346,331	-82.461%
2025-07-11	3.9700	4.00000	3.830000	3.8900	-2.750%	399,379	-82.776%
2025-07-10	3.8500	4.03500	3.790000	4.0000	+8.696%	1,025,595	-83.250%
2025-07-09	3.6500	3.74910	3.520000	3.6800	+1.657%	736,062	-81.793%
2025-07-08	3.5900	3.70500	3.580000	3.6200	+0.836%	380,165	-81.492%
2025-07-07	3.7500	3.75000	3.485000	3.5900	-3.495%	467,981	-81.337%
2025-07-03	3.7600	3.76500	3.675000	3.7200	-0.268%	237,033	-81.989%
2025-07-02	3.6400	3.76000	3.615000	3.7300	+2.473%	369,546	-82.038%
2025-07-01	3.4900	3.68670	3.450000	3.6400	+4.000%	456,227	-81.593%
2025-06-30	3.5200	3.52500	3.420000	3.5000	-0.285%	312,530	-80.857%
2025-06-27	3.4600	3.55000	3.430000	3.5100	+0.862%	459,959	-80.912%
2025-06-26	3.4100	3.51000	3.390000	3.4800	-0.287%	468,285	-80.747%
2025-06-25	3.5000	3.55870	3.450000	3.4900	+0.576%	485,829	-80.802%
2025-06-24	3.5000	3.60000	3.460000	3.4700	-0.857%	376,367	-80.692%
2025-06-23	3.4500	3.53500	3.430000	3.5000	+1.449%	316,242	-80.857%
2025-06-20	3.4500	3.51000	3.420000	3.4500	+0.583%	677,051	-80.580%
2025-06-18	3.5100	3.60000	3.410000	3.4300	-2.833%	347,060	-80.466%
2025-06-17	3.5800	3.64000	3.530000	3.5300	-2.216%	417,244	-81.020%
2025-06-16	3.7100	3.84000	3.590000	3.6100	-0.276%	414,346	-81.440%
2025-06-13	3.6400	3.66500	3.550000	3.6200	-2.162%	248,102	-81.492%
2025-06-12	3.7300	3.78000	3.640000	3.7000	-1.070%	226,659	-81.892%
2025-06-11	3.7600	3.82000	3.720000	3.7400	+0.268%	274,674	-82.086%
2025-06-10	3.7900	3.86500	3.700000	3.7300	-1.583%	433,527	-82.038%
2025-06-09	3.6700	3.83000	3.670000	3.7900	+3.836%	556,046	-82.322%
2025-06-06	3.7300	3.80090	3.600000	3.6500	0.000%	412,206	-81.644%
2025-06-05	3.6500	3.70500	3.560000	3.6500	0.000%	463,656	-81.644%
2025-06-04	3.6500	3.73000	3.630000	3.6500	-0.273%	217,568	-81.644%
2025-06-03	3.6100	3.74000	3.570000	3.6600	+1.105%	238,794	-81.694%
2025-06-02	3.6100	3.65000	3.540000	3.6200	+1.117%	261,992	-81.492%
2025-05-30	3.6200	3.68000	3.500000	3.5800	-1.105%	374,272	-81.285%
2025-05-29	3.5600	3.66000	3.480000	3.6200	+2.550%	419,757	-81.492%
2025-05-28	3.5900	3.59000	3.470500	3.5300	-0.843%	514,348	-81.020%
2025-05-27	3.6200	3.62500	3.500000	3.5600	-0.280%	474,647	-81.180%
2025-05-23	3.6200	3.67500	3.560000	3.5700	-3.774%	516,439	-81.232%
2025-05-22	3.7500	3.80000	3.690000	3.7100	-1.852%	462,777	-81.941%
2025-05-21	4.0200	4.05500	3.765000	3.7800	-6.897%	552,336	-82.275%
2025-05-20	4.1000	4.22500	4.045000	4.0600	-1.217%	467,239	-83.498%
2025-05-19	4.1800	4.18000	4.054000	4.1100	-1.675%	402,236	-83.698%
2025-05-16	3.9700	4.22500	3.970000	4.1800	+4.762%	768,804	-83.971%
2025-05-15	3.9900	4.10000	3.980000	3.9900	-0.499%	414,508	-83.208%
2025-05-14	4.0800	4.09000	3.995000	4.0100	-1.474%	480,051	-83.292%
2025-05-13	3.9500	4.13800	3.950000	4.0700	+3.038%	742,151	-83.538%
2025-05-12	3.9100	4.11500	3.850000	3.9500	+5.053%	1,624,121	-83.038%
2025-05-09	3.5800	3.98000	3.560000	3.7600	+5.322%	1,360,255	-82.181%
2025-05-08	3.5000	3.58000	3.390000	3.5700	+5.935%	724,794	-81.232%
2025-05-07	3.7000	3.77000	3.365000	3.3700	-5.337%	747,773	-80.119%
2025-05-06	3.5400	3.58000	3.200000	3.5600	+1.714%	1,570,913	-81.180%
2025-05-05	3.9100	3.91000	3.500000	3.5000	-10.486%	789,303	-80.857%
2025-05-02	4.1500	4.27000	3.779000	3.9100	-7.126%	749,311	-82.864%
2025-05-01	4.4500	4.50000	4.180000	4.2100	-5.817%	886,462	-84.086%
2025-04-30	4.4800	4.52000	4.381800	4.4700	-3.037%	494,355	-85.011%
2025-04-29	4.5700	4.68000	4.430000	4.6100	+1.096%	361,005	-85.466%
2025-04-28	4.4900	4.65100	4.430000	4.5600	+2.013%	775,523	-85.307%
2025-04-25	4.5100	4.62500	4.350000	4.4700	-1.106%	493,976	-85.011%
2025-04-24	4.7000	4.71170	4.510000	4.5200	-3.830%	349,074	-85.177%
2025-04-23	4.8300	4.86000	4.681000	4.7000	+1.075%	739,584	-85.745%
2025-04-22	4.7500	4.82000	4.570000	4.6500	-2.311%	673,719	-85.591%
2025-04-21	4.9300	4.93000	4.750000	4.7600	-4.032%	546,491	-85.924%
2025-04-17	5.1200	5.15000	4.950000	4.9600	-3.876%	288,965	-86.492%
2025-04-16	5.0600	5.21500	5.010000	5.1600	0.000%	324,217	-87.016%
2025-04-15	5.1200	5.19000	5.050000	5.1600	+0.781%	260,605	-87.016%
2025-04-14	5.2900	5.30880	5.095000	5.1200	-1.349%	406,433	-86.914%
2025-04-11	5.2600	5.36000	5.070000	5.1900	-1.331%	349,991	-87.091%
2025-04-10	5.2900	5.31000	5.070000	5.2600	-2.952%	295,407	-87.262%
2025-04-09	4.8600	5.46000	4.765000	5.4200	+10.387%	1,066,802	-87.638%
2025-04-08	5.2400	5.67500	4.760000	4.9100	-3.346%	569,631	-86.354%
2025-04-07	4.8100	5.28000	4.745000	5.0800	+0.594%	390,714	-86.811%
2025-04-04	5.0600	5.17000	4.740000	5.0500	-4.175%	937,988	-86.733%
2025-04-03	5.6900	5.77100	5.210000	5.2700	-11.577%	386,027	-87.287%
2025-04-02	5.8800	5.98500	5.800000	5.9600	+0.676%	383,084	-88.758%
2025-04-01	6.1500	6.18000	5.860000	5.9200	-3.740%	270,973	-88.682%
2025-03-31	5.9500	6.17500	5.860000	6.1500	+2.671%	352,216	-89.106%
2025-03-28	6.4800	6.48000	5.990000	5.9900	-7.988%	282,258	-88.815%
2025-03-27	6.4000	6.53000	6.270000	6.5100	+1.719%	361,560	-89.708%
2025-03-26	6.6400	6.66500	6.380000	6.4000	-3.904%	364,984	-89.531%
2025-03-25	6.6000	6.78000	6.600000	6.6600	+1.062%	301,027	-89.940%
2025-03-24	6.6000	6.73000	6.540000	6.5900	+1.229%	352,888	-89.833%
2025-03-21	6.5400	6.64100	6.450000	6.5100	-1.662%	665,312	-89.708%
2025-03-20	6.6300	6.74000	6.590000	6.6200	+0.151%	169,470	-89.879%
2025-03-19	6.4400	6.67000	6.440000	6.6100	+3.281%	189,185	-89.864%
2025-03-18	6.4100	6.44000	6.225000	6.4000	-0.156%	208,780	-89.531%
2025-03-17	6.2600	6.50500	6.260000	6.4100	+2.724%	188,368	-89.548%
2025-03-14	6.2000	6.37000	6.160100	6.2400	+1.299%	287,720	-89.263%
2025-03-13	6.3100	6.38000	6.160000	6.1600	-2.992%	211,510	-89.123%
2025-03-12	6.3900	6.41100	6.195000	6.3500	-0.157%	266,621	-89.449%
2025-03-11	6.4200	6.47600	6.175000	6.3600	+0.157%	430,174	-89.465%
2025-03-10	6.9400	7.11500	6.330000	6.3500	-9.415%	436,943	-89.449%
2025-03-07	7.3900	7.43000	6.930000	7.0100	-5.014%	538,017	-90.442%
2025-03-06	7.5300	7.53000	7.370000	7.3800	-3.150%	233,460	-90.921%
2025-03-05	7.5300	7.74000	7.485000	7.6200	+2.419%	362,879	-91.207%
2025-03-04	7.6100	7.62000	7.400000	7.4400	-4.247%	343,401	-90.995%
2025-03-03	7.8700	7.99000	7.740000	7.7700	-1.145%	388,452	-91.377%
2025-02-28	8.0800	8.14000	7.820000	7.8600	-3.676%	876,955	-91.476%
2025-02-27	8.1300	8.28000	7.990000	8.1600	+0.990%	325,969	-91.789%
2025-02-26	7.9500	8.24000	7.930000	8.0800	+2.278%	362,963	-91.708%
2025-02-25	7.9700	8.14000	7.800000	7.9000	-0.126%	497,852	-91.519%
2025-02-24	7.6900	8.11000	7.530000	7.9100	+2.861%	801,236	-91.530%
2025-02-21	6.9800	8.27000	6.945000	7.6900	+16.869%	1,401,580	-91.287%
2025-02-20	6.4500	6.68500	6.400000	6.5800	+1.231%	389,034	-89.818%
2025-02-19	6.6600	6.66000	6.500000	6.5000	-3.274%	216,524	-89.692%
2025-02-18	6.5400	6.73000	6.500000	6.7200	+2.752%	179,188	-90.030%
2025-02-14	6.5300	6.62000	6.375000	6.5400	+0.461%	140,362	-89.755%
2025-02-13	6.5000	6.59000	6.365000	6.5100	+0.930%	155,728	-89.708%
2025-02-12	6.4400	6.47000	6.280000	6.4500	-0.616%	240,023	-89.612%
2025-02-11	6.5200	6.52000	6.325000	6.4900	-1.815%	158,100	-89.676%
2025-02-10	6.6000	6.63000	6.515000	6.6100	+0.762%	111,701	-89.864%
2025-02-07	6.6700	6.67000	6.440000	6.5600	-1.353%	194,446	-89.787%
2025-02-06	6.7200	6.79000	6.595000	6.6500	-0.449%	133,224	-89.925%
2025-02-05	6.6800	6.69000	6.560000	6.6800	+0.300%	183,727	-89.970%
2025-02-04	6.5500	6.70000	6.530000	6.6600	+1.679%	109,214	-89.940%
2025-02-03	6.5500	6.70500	6.520000	6.5500	-2.675%	167,209	-89.771%
2025-01-31	6.8800	6.89000	6.680000	6.7300	-1.895%	162,131	-90.045%
2025-01-30	6.7400	6.88000	6.740000	6.8600	+2.695%	197,126	-90.233%
2025-01-29	6.5200	6.79000	6.520000	6.6800	+1.985%	217,520	-89.970%
2025-01-28	6.3500	6.55000	6.280000	6.5500	+2.826%	248,827	-89.771%
2025-01-27	6.5700	6.66000	6.330000	6.3700	-4.783%	229,445	-89.482%
2025-01-24	6.5200	6.74000	6.500000	6.6900	+2.923%	277,318	-89.985%

.dark-mode .b5Ttmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5Ttmm{ color: #333333; background-color: white; border: 2px solid #333333; }MERCMercer International Incstock NASDAQ

MERC
Mercer International Inc
stock NASDAQ