MERC - MERCER INTERNATIONAL INC.
1.8
0.010 0.556%
Share volume: 214,883
Last Updated: 03-05-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.79
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.77 | $1.77 | $1.81 | $1.81 | $1.75 | $1.75 | $1.80 | $1.80 | 214,883 | $214,883.00 |
| 03-04-2026 | $1.73 | $1.73 | $1.80 | $1.80 | $1.70 | $1.70 | $1.79 | $1.79 | 346,018 | $346,018.00 |
| 03-03-2026 | $1.71 | $1.71 | $1.76 | $1.76 | $1.69 | $1.69 | $1.71 | $1.71 | 268,481 | $268,481.00 |
| 03-02-2026 | $1.78 | $1.78 | $1.82 | $1.82 | $1.74 | $1.74 | $1.79 | $1.79 | 334,985 | $334,985.00 |
| 02-27-2026 | $1.82 | $1.82 | $1.84 | $1.84 | $1.76 | $1.76 | $1.80 | $1.80 | 393,638 | $393,638.00 |
| 02-26-2026 | $1.89 | $1.89 | $1.89 | $1.89 | $1.80 | $1.80 | $1.84 | $1.84 | 361,720 | $361,720.00 |
| 02-25-2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.86 | $1.86 | $1.87 | $1.87 | 419,587 | $419,587.00 |
| 02-24-2026 | $1.96 | $1.96 | $1.99 | $1.99 | $1.88 | $1.88 | $1.89 | $1.89 | 294,271 | $294,271.00 |
| 02-23-2026 | $2.04 | $2.04 | $2.04 | $2.04 | $1.91 | $1.91 | $1.97 | $1.97 | 450,063 | $450,063.00 |
| 02-20-2026 | $2.05 | $2.05 | $2.11 | $2.11 | $1.97 | $1.97 | $2.06 | $2.06 | 716,507 | $716,507.00 |