MERC - Mercer International Inc.
6.16
-0.190 -3.084%
Share volume: 215,497
Last Updated: 03-13-2025
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.35
-0.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $6.31 | $6.31 | $6.38 | $6.38 | $6.16 | $6.16 | $6.16 | $6.16 | 215,497 | $215,497.00 |
| 03-12-2025 | $6.39 | $6.39 | $6.41 | $6.41 | $6.20 | $6.20 | $6.35 | $6.35 | 268,759 | $268,759.00 |
| 03-11-2025 | $6.42 | $6.42 | $6.48 | $6.48 | $6.18 | $6.18 | $6.36 | $6.36 | 443,927 | $443,927.00 |
| 03-10-2025 | $6.94 | $6.94 | $7.12 | $7.12 | $6.33 | $6.33 | $6.35 | $6.35 | 445,046 | $445,046.00 |
| 03-07-2025 | $7.39 | $7.39 | $7.43 | $7.43 | $6.93 | $6.93 | $7.01 | $7.01 | 538,017 | $538,017.00 |
| 03-06-2025 | $7.53 | $7.53 | $7.53 | $7.53 | $7.37 | $7.37 | $7.38 | $7.38 | 235,063 | $235,063.00 |
| 03-05-2025 | $7.53 | $7.53 | $7.74 | $7.74 | $7.49 | $7.49 | $7.62 | $7.62 | 384,460 | $384,460.00 |
| 03-04-2025 | $7.61 | $7.61 | $7.62 | $7.62 | $7.40 | $7.40 | $7.44 | $7.44 | 369,625 | $369,625.00 |
| 03-03-2025 | $7.87 | $7.87 | $7.99 | $7.99 | $7.74 | $7.74 | $7.77 | $7.77 | 388,452 | $388,452.00 |
| 02-28-2025 | $8.08 | $8.08 | $8.14 | $8.14 | $7.82 | $7.82 | $7.86 | $7.86 | 883,743 | $858,944.00 |