MERC - MERCER INTERNATIONAL INC.
1.13
0.070 6.195%
Share volume: 807,426
Last Updated: 04-20-2026
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.06
0.07
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.07 | $1.07 | $1.18 | $1.18 | $1.07 | $1.07 | $1.13 | $1.13 | 807,426 | $807,426.00 |
| 04-17-2026 | $1.05 | $1.05 | $1.12 | $1.12 | $1.04 | $1.04 | $1.06 | $1.06 | 632,892 | $632,892.00 |
| 04-16-2026 | $1.10 | $1.10 | $1.12 | $1.12 | $1.02 | $1.02 | $1.04 | $1.04 | 844,846 | $844,846.00 |
| 04-15-2026 | $1.14 | $1.14 | $1.16 | $1.16 | $1.07 | $1.07 | $1.09 | $1.09 | 844,156 | $844,156.00 |
| 04-14-2026 | $1.09 | $1.09 | $1.14 | $1.14 | $1.00 | $1.00 | $1.13 | $1.13 | 1,636,595 | $1,636,595.00 |
| 04-13-2026 | $1.15 | $1.15 | $1.18 | $1.18 | $1.06 | $1.06 | $1.09 | $1.09 | 717,109 | $717,109.00 |
| 04-10-2026 | $1.28 | $1.28 | $1.30 | $1.30 | $1.12 | $1.12 | $1.12 | $1.12 | 525,845 | $525,845.00 |
| 04-09-2026 | $1.39 | $1.39 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | $1.30 | 489,423 | $489,423.00 |
| 04-08-2026 | $1.40 | $1.40 | $1.44 | $1.44 | $1.37 | $1.37 | $1.41 | $1.41 | 707,780 | $707,780.00 |
| 04-07-2026 | $1.44 | $1.44 | $1.44 | $1.44 | $1.31 | $1.31 | $1.33 | $1.33 | 290,780 | $290,780.00 |