Mercer International Inc. (MERC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.54 | 9.72 | 9.50 | 9.54 | 9.54 | 146,163 |
| Apr 18, 2024 | 9.56 | 9.75 | 9.27 | 9.57 | 9.57 | 151,600 |
| Apr 17, 2024 | 9.34 | 9.69 | 9.26 | 9.45 | 9.45 | 207,500 |
| Apr 16, 2024 | 9.21 | 9.33 | 9.05 | 9.23 | 9.23 | 107,200 |
| Apr 15, 2024 | 9.41 | 9.50 | 9.17 | 9.25 | 9.25 | 129,900 |
| Apr 12, 2024 | 9.83 | 9.92 | 9.39 | 9.44 | 9.44 | 139,200 |
| Apr 11, 2024 | 9.69 | 9.88 | 9.42 | 9.83 | 9.83 | 142,900 |
| Apr 10, 2024 | 9.71 | 9.81 | 9.56 | 9.59 | 9.59 | 190,900 |
| Apr 09, 2024 | 9.80 | 10.10 | 9.73 | 10.03 | 10.03 | 115,300 |
| Apr 08, 2024 | 10.06 | 10.07 | 9.77 | 9.77 | 9.77 | 114,900 |
| Apr 05, 2024 | 9.94 | 10.09 | 9.82 | 10.06 | 10.06 | 94,400 |
| Apr 04, 2024 | 10.15 | 10.23 | 9.85 | 9.93 | 9.93 | 129,200 |
| Apr 03, 2024 | 10.11 | 10.20 | 10.05 | 10.14 | 10.14 | 161,400 |
| Apr 02, 2024 | 9.99 | 10.13 | 9.83 | 10.09 | 10.09 | 205,800 |
| Apr 01, 2024 | 10.04 | 10.04 | 9.73 | 10.03 | 10.03 | 133,000 |
| Mar 28, 2024 | 10.18 | 10.29 | 9.91 | 9.95 | 9.95 | 137,900 |
| Mar 27, 2024 | 10.07 | 10.22 | 9.99 | 10.12 | 10.12 | 135,200 |
| Mar 26, 2024 | 9.88 | 10.17 | 9.79 | 10.04 | 10.04 | 177,800 |
| Mar 26, 2024 | 0.075 Dividend | |||||
| Mar 25, 2024 | 9.82 | 10.04 | 9.71 | 9.84 | 9.77 | 158,200 |
| Mar 22, 2024 | 9.88 | 9.96 | 9.76 | 9.79 | 9.72 | 126,300 |
| Mar 21, 2024 | 9.69 | 9.94 | 9.66 | 9.88 | 9.80 | 216,600 |
| Mar 20, 2024 | 9.18 | 9.77 | 9.18 | 9.67 | 9.60 | 246,300 |
| Mar 19, 2024 | 9.07 | 9.27 | 9.07 | 9.18 | 9.11 | 243,000 |
| Mar 18, 2024 | 9.26 | 9.36 | 9.06 | 9.13 | 9.06 | 233,900 |
| Mar 15, 2024 | 9.22 | 9.87 | 9.15 | 9.25 | 9.18 | 431,200 |
| Mar 14, 2024 | 9.56 | 9.57 | 9.14 | 9.19 | 9.12 | 158,400 |
| Mar 13, 2024 | 9.68 | 9.86 | 9.58 | 9.62 | 9.55 | 162,500 |
| Mar 12, 2024 | 10.18 | 10.24 | 9.67 | 9.71 | 9.64 | 154,200 |
| Mar 11, 2024 | 10.01 | 10.25 | 9.95 | 10.18 | 10.10 | 168,300 |
| Mar 08, 2024 | 10.00 | 10.09 | 9.83 | 10.01 | 9.93 | 173,500 |
| Mar 07, 2024 | 10.12 | 10.21 | 9.90 | 9.93 | 9.85 | 119,300 |
| Mar 06, 2024 | 10.17 | 10.20 | 9.94 | 9.98 | 9.90 | 234,000 |
| Mar 05, 2024 | 10.21 | 10.42 | 9.97 | 10.03 | 9.95 | 332,100 |
| Mar 04, 2024 | 9.54 | 10.28 | 9.54 | 10.17 | 10.09 | 477,200 |
| Mar 01, 2024 | 9.18 | 9.50 | 9.14 | 9.49 | 9.42 | 291,600 |
| Feb 29, 2024 | 9.15 | 9.37 | 9.01 | 9.18 | 9.11 | 323,100 |
| Feb 28, 2024 | 8.74 | 9.12 | 8.59 | 9.10 | 9.03 | 275,100 |
| Feb 27, 2024 | 8.55 | 8.77 | 8.49 | 8.72 | 8.65 | 227,800 |
| Feb 26, 2024 | 8.50 | 8.78 | 8.42 | 8.51 | 8.45 | 339,400 |
| Feb 23, 2024 | 8.42 | 8.59 | 8.33 | 8.51 | 8.45 | 252,500 |
| Feb 22, 2024 | 8.21 | 8.47 | 8.12 | 8.47 | 8.41 | 278,500 |
| Feb 21, 2024 | 8.21 | 8.40 | 8.12 | 8.18 | 8.12 | 382,000 |
| Feb 20, 2024 | 8.25 | 8.60 | 8.14 | 8.27 | 8.21 | 422,600 |
| Feb 16, 2024 | 7.40 | 8.40 | 7.01 | 8.38 | 8.32 | 978,000 |
| Feb 15, 2024 | 7.67 | 7.90 | 7.67 | 7.80 | 7.74 | 503,600 |
| Feb 14, 2024 | 7.63 | 7.70 | 7.47 | 7.68 | 7.62 | 348,300 |
| Feb 13, 2024 | 7.74 | 7.75 | 7.43 | 7.60 | 7.54 | 421,700 |
| Feb 12, 2024 | 7.93 | 8.18 | 7.90 | 8.03 | 7.97 | 231,800 |
| Feb 09, 2024 | 8.00 | 8.04 | 7.87 | 7.93 | 7.87 | 364,400 |
| Feb 08, 2024 | 7.77 | 8.18 | 7.63 | 8.00 | 7.94 | 510,600 |
| Feb 07, 2024 | 7.67 | 7.92 | 7.47 | 7.76 | 7.70 | 610,900 |
| Feb 06, 2024 | 7.58 | 7.90 | 7.50 | 7.65 | 7.59 | 364,000 |
| Feb 05, 2024 | 7.93 | 7.99 | 7.57 | 7.62 | 7.56 | 332,400 |
| Feb 02, 2024 | 8.22 | 8.27 | 7.81 | 8.03 | 7.97 | 460,200 |
| Feb 01, 2024 | 8.49 | 8.60 | 8.27 | 8.27 | 8.21 | 315,300 |
| Jan 31, 2024 | 8.70 | 8.73 | 8.44 | 8.46 | 8.40 | 311,100 |
| Jan 30, 2024 | 8.67 | 8.72 | 8.55 | 8.69 | 8.62 | 171,600 |
| Jan 29, 2024 | 8.79 | 8.79 | 8.60 | 8.69 | 8.62 | 174,000 |
| Jan 26, 2024 | 8.71 | 8.78 | 8.65 | 8.78 | 8.71 | 164,100 |
| Jan 25, 2024 | 8.75 | 8.75 | 8.48 | 8.72 | 8.65 | 309,400 |
| Jan 24, 2024 | 8.79 | 8.94 | 8.55 | 8.61 | 8.54 | 198,800 |
| Jan 23, 2024 | 8.76 | 8.80 | 8.55 | 8.65 | 8.58 | 225,000 |
| Jan 22, 2024 | 8.62 | 8.84 | 8.52 | 8.67 | 8.60 | 221,600 |
| Jan 19, 2024 | 8.74 | 8.78 | 8.50 | 8.60 | 8.53 | 193,700 |
| Jan 18, 2024 | 8.95 | 9.00 | 8.71 | 8.73 | 8.66 | 283,400 |
| Jan 17, 2024 | 9.06 | 9.07 | 8.86 | 8.92 | 8.85 | 301,200 |
| Jan 16, 2024 | 9.59 | 10.13 | 9.09 | 9.18 | 9.11 | 341,700 |
| Jan 12, 2024 | 9.34 | 10.03 | 9.34 | 9.84 | 9.77 | 590,100 |
| Jan 11, 2024 | 8.99 | 9.03 | 8.85 | 8.94 | 8.87 | 199,400 |
| Jan 10, 2024 | 8.93 | 9.03 | 8.80 | 9.01 | 8.94 | 171,100 |
| Jan 09, 2024 | 8.98 | 9.01 | 8.80 | 8.92 | 8.85 | 192,200 |
| Jan 08, 2024 | 9.02 | 9.09 | 8.92 | 9.06 | 8.99 | 103,800 |
| Jan 05, 2024 | 8.84 | 9.05 | 8.82 | 9.00 | 8.93 | 170,500 |
| Jan 04, 2024 | 8.85 | 8.95 | 8.83 | 8.92 | 8.85 | 270,300 |
| Jan 03, 2024 | 9.31 | 9.31 | 8.88 | 8.92 | 8.85 | 238,600 |
| Jan 02, 2024 | 9.44 | 9.50 | 9.32 | 9.43 | 9.36 | 176,900 |
| Dec 29, 2023 | 9.48 | 9.52 | 9.39 | 9.48 | 9.41 | 172,600 |
| Dec 28, 2023 | 9.63 | 9.65 | 9.48 | 9.53 | 9.46 | 130,800 |
| Dec 27, 2023 | 9.71 | 9.78 | 9.54 | 9.62 | 9.55 | 125,800 |
| Dec 26, 2023 | 9.54 | 9.72 | 9.52 | 9.65 | 9.58 | 173,700 |
| Dec 22, 2023 | 9.50 | 9.68 | 9.47 | 9.50 | 9.43 | 162,500 |
| Dec 21, 2023 | 9.53 | 9.70 | 9.37 | 9.45 | 9.38 | 165,900 |
| Dec 20, 2023 | 9.50 | 9.69 | 9.31 | 9.40 | 9.33 | 259,300 |
| Dec 19, 2023 | 9.25 | 9.59 | 9.25 | 9.49 | 9.42 | 289,800 |
| Dec 19, 2023 | 0.075 Dividend | |||||
| Dec 18, 2023 | 9.16 | 9.31 | 9.07 | 9.25 | 9.11 | 272,800 |
| Dec 15, 2023 | 9.42 | 9.45 | 9.13 | 9.16 | 9.02 | 1,190,600 |
| Dec 14, 2023 | 8.99 | 9.48 | 8.97 | 9.34 | 9.19 | 400,600 |
| Dec 13, 2023 | 8.30 | 8.88 | 8.23 | 8.85 | 8.71 | 303,400 |
| Dec 12, 2023 | 8.71 | 8.72 | 8.27 | 8.34 | 8.21 | 320,100 |
| Dec 11, 2023 | 8.72 | 8.77 | 8.57 | 8.75 | 8.61 | 339,900 |
| Dec 08, 2023 | 8.94 | 8.99 | 8.55 | 8.57 | 8.44 | 189,900 |
| Dec 07, 2023 | 8.83 | 9.08 | 8.74 | 8.99 | 8.85 | 404,000 |
| Dec 06, 2023 | 8.81 | 8.99 | 8.80 | 8.84 | 8.70 | 391,500 |
| Dec 05, 2023 | 9.53 | 9.56 | 8.81 | 8.81 | 8.67 | 314,600 |
| Dec 04, 2023 | 9.36 | 9.68 | 9.32 | 9.59 | 9.44 | 260,400 |
| Dec 01, 2023 | 9.54 | 9.67 | 9.42 | 9.44 | 9.29 | 196,400 |
| Nov 30, 2023 | 9.64 | 9.83 | 9.51 | 9.58 | 9.43 | 245,300 |
| Nov 29, 2023 | 9.69 | 9.81 | 9.60 | 9.66 | 9.51 | 228,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.