NasdaqGS - Nasdaq Real Time Price USD

Mercer International Inc. (MERC)

4.1550
-0.0250
(-0.60%)
As of 12:06:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20254.18004.18004.05404.15504.155065,830
May 16, 20253.97004.22003.97004.18004.1800768,800
May 15, 20253.99004.10003.98003.99003.9900414,400
May 14, 20254.08004.09004.00004.01004.0100480,100
May 13, 20253.95004.14003.95004.07004.0700742,200
May 12, 20253.91004.12003.85003.95003.95001,624,100
May 9, 20253.58003.98003.56003.76003.76001,360,300
May 8, 20253.50003.58003.39003.57003.5700724,800
May 7, 20253.70003.77003.37003.37003.3700745,400
May 6, 20253.54003.58003.20003.56003.56001,570,800
May 5, 20253.91003.91003.50003.50003.5000789,300
May 2, 20254.15004.27003.78003.91003.9100749,300
May 1, 20254.45004.50004.18004.21004.2100886,500
Apr 30, 20254.48004.52004.38004.47004.4700494,400
Apr 29, 20254.57004.68004.43004.61004.6100361,000
Apr 28, 20254.49004.65004.43004.56004.5600775,500
Apr 25, 20254.51004.63004.35004.47004.4700494,000
Apr 24, 20254.70004.71004.51004.52004.5200349,100
Apr 23, 20254.83004.86004.68004.70004.7000739,600
Apr 22, 20254.75004.82004.57004.65004.6500673,500
Apr 21, 20254.93004.93004.75004.76004.7600546,500
Apr 17, 20255.12005.15004.95004.96004.9600288,800
Apr 16, 20255.06005.22005.01005.16005.1600324,200
Apr 15, 20255.12005.19005.05005.16005.1600260,600
Apr 14, 20255.29005.31005.10005.12005.1200406,400
Apr 11, 20255.26005.36005.07005.19005.1900350,000
Apr 10, 20255.29005.31005.07005.26005.2600295,400
Apr 9, 20254.86005.46004.76005.42005.42001,066,800
Apr 8, 20255.24005.68004.76004.91004.9100569,600
Apr 7, 20254.81005.28004.75005.08005.0800390,700
Apr 4, 20255.06005.17004.74005.05005.0500938,000
Apr 3, 20255.69005.77005.21005.27005.2700386,000
Apr 2, 20255.88005.99005.80005.96005.9600383,100
Apr 1, 20256.15006.18005.86005.92005.9200270,800
Mar 31, 20255.95006.18005.86006.15006.1500352,200
Mar 28, 20256.48006.48005.99005.99005.9900282,300
Mar 27, 20256.40006.53006.27006.51006.5100361,600
Mar 26, 2025 0.075 Dividend
Mar 26, 20256.64006.67006.38006.40006.4000368,400
Mar 25, 20256.60006.78006.60006.66006.5850309,000
Mar 24, 20256.60006.73006.54006.59006.5158354,600
Mar 21, 20256.54006.64006.45006.51006.4367925,000
Mar 20, 20256.63006.74006.59006.62006.5455169,500
Mar 19, 20256.44006.67006.44006.61006.5356198,000
Mar 18, 20256.41006.44006.23006.40006.3279230,200
Mar 17, 20256.26006.51006.26006.41006.3378219,300
Mar 14, 20256.20006.37006.16006.24006.1697287,700
Mar 13, 20256.31006.38006.16006.16006.0906215,500
Mar 12, 20256.39006.41006.20006.35006.2785268,800
Mar 11, 20256.42006.48006.18006.36006.2884443,900
Mar 10, 20256.94007.12006.33006.35006.2785445,000
Mar 7, 20257.39007.43006.93007.01006.9311538,000
Mar 6, 20257.53007.53007.37007.38007.2969235,100
Mar 5, 20257.53007.74007.49007.62007.5342384,500
Mar 4, 20257.61007.62007.40007.44007.3562369,600
Mar 3, 20257.87007.99007.74007.77007.6825388,500
Feb 28, 20258.08008.14007.82007.86007.7715883,600
Feb 27, 20258.13008.28007.99008.16008.0681327,200
Feb 26, 20257.95008.24007.93008.08007.9890363,600
Feb 25, 20257.97008.14007.80007.90007.8110512,500
Feb 24, 20257.69008.11007.53007.91007.8209807,300
Feb 21, 20256.98008.27006.95007.69007.60341,402,500
Feb 20, 20256.45006.69006.40006.58006.5059417,700
Feb 19, 20256.66006.66006.50006.50006.4268221,400
Feb 18, 20256.54006.73006.50006.72006.6443184,600
Feb 14, 20256.53006.62006.38006.54006.4664140,400
Feb 13, 20256.50006.59006.37006.51006.4367174,300
Feb 12, 20256.44006.47006.28006.45006.3774253,300
Feb 11, 20256.52006.52006.33006.49006.4169174,200
Feb 10, 20256.60006.63006.52006.61006.5356132,200
Feb 7, 20256.67006.67006.44006.56006.4861200,300
Feb 6, 20256.72006.79006.60006.65006.5751140,100
Feb 5, 20256.68006.69006.56006.68006.6048183,700
Feb 4, 20256.55006.70006.53006.66006.5850112,700
Feb 3, 20256.55006.71006.52006.55006.4762179,900
Jan 31, 20256.88006.89006.68006.73006.6542180,800
Jan 30, 20256.74006.88006.74006.86006.7827205,000
Jan 29, 20256.52006.79006.52006.68006.6048226,300
Jan 28, 20256.35006.55006.28006.55006.4762284,800
Jan 27, 20256.57006.66006.33006.37006.2983238,500
Jan 24, 20256.52006.74006.50006.69006.6147289,600
Jan 23, 20256.51006.60006.41006.50006.4268285,800
Jan 22, 20256.48006.55006.39006.51006.4367197,700
Jan 21, 20256.45006.55006.39006.51006.4367289,900
Jan 17, 20256.47006.61006.40006.45006.3774152,600
Jan 16, 20256.31006.40006.22006.39006.3180317,300
Jan 15, 20256.51006.61006.25006.29006.2192284,100
Jan 14, 20256.49006.51006.40006.42006.3477186,400
Jan 13, 20256.31006.45006.31006.40006.3279259,800
Jan 10, 20256.43006.43006.26006.32006.2488411,200
Jan 8, 20256.49006.56006.34006.51006.4367217,300
Jan 7, 20256.60006.61006.42006.50006.4268218,000
Jan 6, 20256.53006.72006.41006.57006.4960263,800
Jan 3, 20256.43006.57006.32006.55006.4762377,700
Jan 2, 20256.55006.68006.38006.39006.3180312,000
Dec 31, 20246.51006.55006.43006.50006.4268239,800
Dec 30, 20246.50006.54006.37006.48006.4070301,900
Dec 27, 20246.53006.61006.41006.48006.4070222,100
Dec 26, 20246.86006.86006.54006.58006.5059157,200
Dec 24, 20246.70006.87006.59006.82006.7432168,200
Dec 23, 20246.21006.74006.21006.71006.6344491,600
Dec 20, 20246.10006.32006.10006.21006.1401782,000
Dec 19, 20246.07006.24005.99006.09006.0214626,100
Dec 18, 2024 0.075 Dividend
Dec 18, 20246.46006.54005.97006.00005.9324655,700
Dec 17, 20246.47006.53006.41006.49006.3428335,200
Dec 16, 20246.45006.65006.43006.51006.3623246,400
Dec 13, 20246.71006.71006.38006.43006.2841407,400
Dec 12, 20246.75006.82006.66006.74006.5871177,500
Dec 11, 20246.70006.80006.56006.73006.5773276,300
Dec 10, 20246.82006.88006.50006.68006.5284349,300
Dec 9, 20246.42006.88006.42006.81006.6555357,600
Dec 6, 20246.32006.40006.13006.39006.2450416,500
Dec 5, 20246.18006.33006.10006.26006.1180499,100
Dec 4, 20246.06006.15006.00006.14006.0007333,900
Dec 3, 20246.09006.11005.95006.06005.9225206,600
Dec 2, 20246.17006.19006.06006.06005.9225285,500
Nov 29, 20246.24006.25006.15006.17006.0300105,600
Nov 27, 20246.16006.35006.16006.21006.0691228,100
Nov 26, 20246.44006.44006.12006.14006.0007368,700
Nov 25, 20246.44006.60006.42006.42006.2743265,400
Nov 22, 20246.36006.50006.35006.40006.2548269,300
Nov 21, 20246.28006.41006.23006.36006.2157263,800
Nov 20, 20246.22006.39006.14006.28006.1375252,900
Nov 19, 20246.22006.27006.09006.23006.0887236,600
Nov 18, 20246.24006.35006.21006.27006.1277253,900
Nov 15, 20246.39006.39006.16006.20006.0593211,900
Nov 14, 20246.51006.52006.34006.35006.2059241,000
Nov 13, 20246.45006.59006.38006.45006.3037275,200
Nov 12, 20246.40006.48006.31006.38006.2353244,000
Nov 11, 20246.64006.70006.44006.50006.3525303,800
Nov 8, 20246.79006.79006.53006.59006.4405285,100
Nov 7, 20246.82007.02006.79006.79006.6360265,700
Nov 6, 20246.56006.82006.56006.82006.6653450,500
Nov 5, 20246.28006.52006.28006.30006.1571553,400
Nov 4, 20246.42006.55006.15006.31006.1668417,200
Nov 1, 20246.60006.75006.25006.44006.2939672,600
Oct 31, 20246.46006.59006.38006.52006.3721324,600
Oct 30, 20246.58006.75006.44006.45006.3037274,900
Oct 29, 20246.71006.71006.55006.59006.4405345,700
Oct 28, 20246.55006.86006.54006.73006.5773433,800
Oct 25, 20246.42006.60006.41006.53006.3819251,500
Oct 24, 20246.12006.46006.06006.39006.2450345,700
Oct 23, 20246.16006.22006.10006.11005.9714427,300
Oct 22, 20246.22006.35006.14006.17006.0300477,600
Oct 21, 20246.60006.64006.25006.28006.1375791,400
Oct 18, 20246.69006.87006.55006.70006.5480399,600
Oct 17, 20246.93006.95006.44006.73006.5773488,800
Oct 16, 20247.12007.22006.98007.01006.8510374,300
Oct 15, 20247.02007.15007.01007.06006.8998301,300
Oct 14, 20247.38007.40007.01007.05006.8901451,100
Oct 11, 20247.07007.40007.00007.38007.2126549,800
Oct 10, 20247.02007.15006.97007.07006.9096454,200
Oct 9, 20247.07007.16006.99007.04006.8803434,100
Oct 8, 20247.24007.27006.95007.06006.8998541,600
Oct 7, 20247.09007.29006.97007.28007.1148367,400
Oct 4, 20247.09007.34007.09007.11006.9487615,300
Oct 3, 20246.89007.12006.71007.00006.8412537,800
Oct 2, 20246.86007.00006.72006.95006.7923700,600
Oct 1, 20246.80006.98006.69006.89006.7337523,000
Sep 30, 20246.60006.80006.55006.77006.6164675,000
Sep 27, 20246.42006.68006.36006.63006.4796423,400
Sep 26, 20246.31006.36006.21006.35006.2059402,900
Sep 25, 2024 0.075 Dividend
Sep 25, 20246.32006.32006.17006.23006.0887418,300
Sep 24, 20246.41006.53006.36006.41006.1913522,700
Sep 23, 20246.39006.52006.29006.37006.1526653,000
Sep 20, 20246.38006.50006.21006.30006.08508,704,700
Sep 19, 20246.54006.64006.30006.44006.2203784,700
Sep 18, 20246.43006.68006.32006.39006.1720741,700
Sep 17, 20246.44006.53006.26006.44006.22031,089,500
Sep 16, 20246.70006.72006.28006.38006.1623724,900
Sep 13, 20246.48006.74006.32006.74006.5100621,500
Sep 12, 20246.20006.54006.11006.41006.1913491,700
Sep 11, 20246.04006.17005.86006.13005.9208701,700
Sep 10, 20246.44006.47006.09006.14005.9305795,900
Sep 9, 20245.59006.56005.53006.42006.20091,602,700
Sep 6, 20245.79006.07005.62005.68005.4862827,600
Sep 5, 20245.64005.72005.33005.65005.4572701,000
Sep 4, 20245.80005.88005.56005.60005.4089683,200
Sep 3, 20245.91006.17005.83005.83005.6311557,500
Aug 30, 20245.96006.04005.88006.00005.7953641,300
Aug 29, 20245.91006.05005.90005.96005.7566201,200
Aug 28, 20246.03006.09005.88005.90005.6987243,700
Aug 27, 20246.11006.13005.98006.05005.8436360,100
Aug 26, 20246.32006.37006.08006.13005.9208306,800
Aug 23, 20246.21006.45006.11006.27006.0561331,600
Aug 22, 20246.23006.34006.06006.13005.9208286,000
Aug 21, 20246.18006.37006.09006.25006.0367315,400
Aug 20, 20246.41006.43006.12006.16005.9498253,500
Aug 19, 20246.20006.44006.20006.41006.1913248,900
Aug 16, 20246.19006.28006.10006.20005.9884237,000
Aug 15, 20246.41006.48006.19006.24006.0271266,900
Aug 14, 20246.54006.55006.27006.29006.0754241,600
Aug 13, 20246.32006.69006.31006.55006.3265275,800
Aug 12, 20246.91006.93006.30006.30006.0850342,100
Aug 9, 20246.52007.35006.52006.93006.6935468,300
Aug 8, 20246.45006.63006.18006.57006.3458387,000
Aug 7, 20246.59006.69006.47006.50006.2782314,000
Aug 6, 20246.50006.70006.45006.46006.2396236,200
Aug 5, 20246.48006.60006.28006.48006.2589394,800
Aug 2, 20247.03007.03006.59006.69006.4617553,000
Aug 1, 20247.38007.40006.91007.05006.8094508,100
Jul 31, 20247.68007.79007.45007.62007.3600413,100
Jul 30, 20247.85007.93007.64007.67007.4083230,000
Jul 29, 20247.87007.90007.73007.85007.5821155,400
Jul 26, 20247.94008.01007.83007.92007.6498124,300
Jul 25, 20247.77008.03007.73007.83007.5628184,500
Jul 24, 20247.90007.99007.75007.77007.5049183,400
Jul 23, 20248.11008.12007.89007.90007.6304197,200
Jul 22, 20248.04008.26008.00008.18007.9009184,700
Jul 19, 20248.00008.24007.86008.09007.8140167,400
Jul 18, 20248.30008.38008.00008.01007.7367725,200
Jul 17, 20248.29008.49008.23008.37008.0844193,100
Jul 16, 20248.25008.41008.19008.31008.0264141,400
Jul 15, 20248.48008.52008.07008.15007.8719239,900
Jul 12, 20248.40008.50008.30008.48008.1906228,300
Jul 11, 20248.45008.57008.31008.38008.0941221,700
Jul 10, 20248.04008.30008.04008.28007.9975164,200
Jul 9, 20248.30008.34008.10008.10007.8236272,200
Jul 8, 20248.14008.31008.13008.29008.0071241,200
Jul 5, 20248.24008.24008.06008.13007.8526201,800
Jul 3, 20248.28008.33008.16008.30008.016894,500
Jul 2, 20248.06008.30008.06008.22007.9395233,600
Jul 1, 20248.53008.58008.01008.04007.7657199,500
Jun 28, 20248.75008.79008.40008.54008.2486237,500
Jun 27, 20248.26008.69008.18008.68008.3838169,300
Jun 26, 2024 0.075 Dividend
Jun 26, 20248.45008.47008.17008.30008.0168319,900
Jun 25, 20248.68008.74008.49008.61008.2438287,500
Jun 24, 20248.70008.82008.64008.65008.2821338,500
Jun 21, 20248.66008.75008.56008.63008.2629732,100
Jun 20, 20248.56008.75008.51008.65008.2821171,500
Jun 18, 20248.49008.60008.34008.57008.2055419,700
Jun 17, 20248.43008.53008.24008.52008.1576137,300
Jun 14, 20248.55008.58008.36008.42008.0618378,800
Jun 13, 20248.52008.67008.42008.62008.2533152,200
Jun 12, 20248.95009.09008.57008.61008.2438221,800
Jun 11, 20248.76008.85008.61008.72008.3491397,300
Jun 10, 20248.81008.95008.62008.86008.4831166,100
Jun 7, 20249.20009.28008.92008.92008.5406120,300
Jun 6, 20249.23009.43009.11009.32008.9236241,800
Jun 5, 20249.30009.41009.17009.24008.8470120,900
Jun 4, 20249.22009.35009.01009.27008.8757193,600
Jun 3, 20249.50009.60009.20009.26008.8661185,200
May 31, 20249.50009.56009.41009.50009.0959165,300
May 30, 20249.55009.78009.46009.50009.0959145,800
May 29, 20249.79009.85009.51009.54009.1342156,000
May 28, 202410.120010.21009.84009.87009.4502218,800
May 24, 20249.740010.12009.650010.09009.6608151,200
May 23, 20249.65009.79009.47009.69009.2778264,200
May 22, 20249.890010.00009.62009.64009.2300208,000
May 21, 20249.530010.00009.26009.96009.5363198,500
May 20, 202410.190010.23009.58009.61009.2012309,000

Related Tickers

CLW Clearwater Paper Corporation
29.30
-0.03%
 
SUZ Suzano S.A.
9.48
+0.05%
 
MAGN Magnera Corporation
12.63
-3.51%
 
KLBAY Klabin S.A.
6.50
-8.71%
 
ENUR.BE Stora Enso Oyj
8.94
-0.71%
 
3863.T Nippon Paper Industries Co., Ltd.
1,029.00
+2.29%
 
3865.T Hokuetsu Corporation
1,065.00
-3.18%
 
CFX.TO Canfor Pulp Products Inc.
0.7600
+2.70%
 
STERV.HE Stora Enso Oyj
8.89
-1.11%
 
UPM.HE UPM-Kymmene Oyj
24.69
-0.92%