NasdaqGS - Delayed Quote USD

Mercer International Inc. (MERC)

Compare
6.52 +0.07 (+1.09%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 6.46 6.59 6.38 6.52 6.52 324,600
Oct 30, 2024 6.58 6.75 6.44 6.45 6.45 274,900
Oct 29, 2024 6.71 6.71 6.55 6.59 6.59 345,700
Oct 28, 2024 6.55 6.86 6.54 6.73 6.73 433,800
Oct 25, 2024 6.42 6.60 6.41 6.53 6.53 251,500
Oct 24, 2024 6.12 6.46 6.06 6.39 6.39 345,700
Oct 23, 2024 6.16 6.22 6.10 6.11 6.11 427,300
Oct 22, 2024 6.22 6.35 6.14 6.17 6.17 477,600
Oct 21, 2024 6.60 6.64 6.25 6.28 6.28 791,400
Oct 18, 2024 6.69 6.87 6.55 6.70 6.70 399,600
Oct 17, 2024 6.93 6.95 6.44 6.73 6.73 488,800
Oct 16, 2024 7.12 7.22 6.98 7.01 7.01 374,300
Oct 15, 2024 7.02 7.15 7.01 7.06 7.06 301,300
Oct 14, 2024 7.38 7.40 7.01 7.05 7.05 451,100
Oct 11, 2024 7.07 7.40 7.00 7.38 7.38 549,800
Oct 10, 2024 7.02 7.15 6.97 7.07 7.07 454,200
Oct 9, 2024 7.07 7.16 6.99 7.04 7.04 434,100
Oct 8, 2024 7.24 7.27 6.95 7.06 7.06 541,600
Oct 7, 2024 7.09 7.29 6.97 7.28 7.28 367,400
Oct 4, 2024 7.09 7.34 7.09 7.11 7.11 615,300
Oct 3, 2024 6.89 7.12 6.71 7.00 7.00 537,800
Oct 2, 2024 6.86 7.00 6.72 6.95 6.95 700,600
Oct 1, 2024 6.80 6.98 6.69 6.89 6.89 523,000
Sep 30, 2024 6.60 6.80 6.55 6.77 6.77 675,000
Sep 27, 2024 6.42 6.68 6.36 6.63 6.63 423,400
Sep 26, 2024 6.31 6.36 6.21 6.35 6.35 402,900
Sep 25, 2024 0.08 Dividend
Sep 25, 2024 6.32 6.32 6.17 6.23 6.23 418,300
Sep 24, 2024 6.41 6.53 6.36 6.41 6.34 522,700
Sep 23, 2024 6.39 6.52 6.29 6.37 6.30 653,000
Sep 20, 2024 6.38 6.50 6.21 6.30 6.23 8,704,700
Sep 19, 2024 6.54 6.64 6.30 6.44 6.36 784,700
Sep 18, 2024 6.43 6.68 6.32 6.39 6.32 741,700
Sep 17, 2024 6.44 6.53 6.26 6.44 6.36 1,089,500
Sep 16, 2024 6.70 6.72 6.28 6.38 6.31 724,900
Sep 13, 2024 6.48 6.74 6.32 6.74 6.66 621,500
Sep 12, 2024 6.20 6.54 6.11 6.41 6.34 491,700
Sep 11, 2024 6.04 6.17 5.86 6.13 6.06 701,700
Sep 10, 2024 6.44 6.47 6.09 6.14 6.07 795,900
Sep 9, 2024 5.59 6.56 5.53 6.42 6.34 1,602,700
Sep 6, 2024 5.79 6.07 5.62 5.68 5.61 827,600
Sep 5, 2024 5.64 5.72 5.33 5.65 5.58 701,000
Sep 4, 2024 5.80 5.88 5.56 5.60 5.53 683,200
Sep 3, 2024 5.91 6.17 5.83 5.83 5.76 557,500
Aug 30, 2024 5.96 6.04 5.88 6.00 5.93 641,300
Aug 29, 2024 5.91 6.05 5.90 5.96 5.89 201,200
Aug 28, 2024 6.03 6.09 5.88 5.90 5.83 243,700
Aug 27, 2024 6.11 6.13 5.98 6.05 5.98 360,100
Aug 26, 2024 6.32 6.37 6.08 6.13 6.06 306,800
Aug 23, 2024 6.21 6.45 6.11 6.27 6.20 331,600
Aug 22, 2024 6.23 6.34 6.06 6.13 6.06 286,000
Aug 21, 2024 6.18 6.37 6.09 6.25 6.18 315,400
Aug 20, 2024 6.41 6.43 6.12 6.16 6.09 253,500
Aug 19, 2024 6.20 6.44 6.20 6.41 6.34 248,900
Aug 16, 2024 6.19 6.28 6.10 6.20 6.13 237,000
Aug 15, 2024 6.41 6.48 6.19 6.24 6.17 266,900
Aug 14, 2024 6.54 6.55 6.27 6.29 6.22 241,600
Aug 13, 2024 6.32 6.69 6.31 6.55 6.47 275,800
Aug 12, 2024 6.91 6.93 6.30 6.30 6.23 342,100
Aug 9, 2024 6.52 7.35 6.52 6.93 6.85 468,300
Aug 8, 2024 6.45 6.63 6.18 6.57 6.49 387,000
Aug 7, 2024 6.59 6.69 6.47 6.50 6.42 314,000
Aug 6, 2024 6.50 6.70 6.45 6.46 6.38 236,200
Aug 5, 2024 6.48 6.60 6.28 6.48 6.40 394,800
Aug 2, 2024 7.03 7.03 6.59 6.69 6.61 553,000
Aug 1, 2024 7.38 7.40 6.91 7.05 6.97 508,100
Jul 31, 2024 7.68 7.79 7.45 7.62 7.53 413,100
Jul 30, 2024 7.85 7.93 7.64 7.67 7.58 230,000
Jul 29, 2024 7.87 7.90 7.73 7.85 7.76 155,400
Jul 26, 2024 7.94 8.01 7.83 7.92 7.83 124,300
Jul 25, 2024 7.77 8.03 7.73 7.83 7.74 184,500
Jul 24, 2024 7.90 7.99 7.75 7.77 7.68 183,400
Jul 23, 2024 8.11 8.12 7.89 7.90 7.81 197,200
Jul 22, 2024 8.04 8.26 8.00 8.18 8.08 184,700
Jul 19, 2024 8.00 8.24 7.86 8.09 8.00 167,400
Jul 18, 2024 8.30 8.38 8.00 8.01 7.92 725,200
Jul 17, 2024 8.29 8.49 8.23 8.37 8.27 193,100
Jul 16, 2024 8.25 8.41 8.19 8.31 8.21 141,400
Jul 15, 2024 8.48 8.52 8.07 8.15 8.05 239,900
Jul 12, 2024 8.40 8.50 8.30 8.48 8.38 228,300
Jul 11, 2024 8.45 8.57 8.31 8.38 8.28 221,700
Jul 10, 2024 8.04 8.30 8.04 8.28 8.18 164,200
Jul 9, 2024 8.30 8.34 8.10 8.10 8.01 272,200
Jul 8, 2024 8.14 8.31 8.13 8.29 8.19 241,200
Jul 5, 2024 8.24 8.24 8.06 8.13 8.03 201,800
Jul 3, 2024 8.28 8.33 8.16 8.30 8.20 94,500
Jul 2, 2024 8.06 8.30 8.06 8.22 8.12 233,600
Jul 1, 2024 8.53 8.58 8.01 8.04 7.95 199,500
Jun 28, 2024 8.75 8.79 8.40 8.54 8.44 237,500
Jun 27, 2024 8.26 8.69 8.18 8.68 8.58 169,300
Jun 26, 2024 0.08 Dividend
Jun 26, 2024 8.45 8.47 8.17 8.30 8.20 319,900
Jun 25, 2024 8.68 8.74 8.49 8.61 8.44 287,500
Jun 24, 2024 8.70 8.82 8.64 8.65 8.47 338,500
Jun 21, 2024 8.66 8.75 8.56 8.63 8.45 732,100
Jun 20, 2024 8.56 8.75 8.51 8.65 8.47 171,500
Jun 18, 2024 8.49 8.60 8.34 8.57 8.40 419,700
Jun 17, 2024 8.43 8.53 8.24 8.52 8.35 137,300
Jun 14, 2024 8.55 8.58 8.36 8.42 8.25 378,800
Jun 13, 2024 8.52 8.67 8.42 8.62 8.44 152,200
Jun 12, 2024 8.95 9.09 8.57 8.61 8.44 221,800
Jun 11, 2024 8.76 8.85 8.61 8.72 8.54 397,300
Jun 10, 2024 8.81 8.95 8.62 8.86 8.68 166,100
Jun 7, 2024 9.20 9.28 8.92 8.92 8.74 120,300
Jun 6, 2024 9.23 9.43 9.11 9.32 9.13 241,800
Jun 5, 2024 9.30 9.41 9.17 9.24 9.05 120,900
Jun 4, 2024 9.22 9.35 9.01 9.27 9.08 193,600
Jun 3, 2024 9.50 9.60 9.20 9.26 9.07 185,200
May 31, 2024 9.50 9.56 9.41 9.50 9.31 165,300
May 30, 2024 9.55 9.78 9.46 9.50 9.31 145,800
May 29, 2024 9.79 9.85 9.51 9.54 9.35 156,000
May 28, 2024 10.12 10.21 9.84 9.87 9.67 218,800
May 24, 2024 9.74 10.12 9.65 10.09 9.89 151,200
May 23, 2024 9.65 9.79 9.47 9.69 9.49 264,200
May 22, 2024 9.89 10.00 9.62 9.64 9.44 208,000
May 21, 2024 9.53 10.00 9.26 9.96 9.76 198,500
May 20, 2024 10.19 10.23 9.58 9.61 9.41 309,000
May 17, 2024 10.40 10.40 10.15 10.18 9.97 186,800
May 16, 2024 10.38 10.43 10.22 10.35 10.14 244,600
May 15, 2024 10.42 10.58 10.19 10.42 10.21 309,200
May 14, 2024 10.93 11.17 10.38 10.41 10.20 187,800
May 13, 2024 10.58 11.03 10.47 10.90 10.68 411,900
May 10, 2024 10.85 11.20 10.22 10.51 10.30 363,800
May 9, 2024 10.77 10.81 10.31 10.81 10.59 185,500
May 8, 2024 10.49 10.85 10.49 10.77 10.55 214,900
May 7, 2024 10.91 10.91 10.46 10.50 10.29 176,700
May 6, 2024 10.60 10.88 10.60 10.82 10.60 181,900
May 3, 2024 10.64 10.84 10.46 10.60 10.38 159,800
May 2, 2024 10.33 10.57 10.29 10.51 10.30 144,200
May 1, 2024 10.12 10.59 10.05 10.24 10.03 227,200
Apr 30, 2024 10.17 10.39 10.11 10.13 9.92 202,900
Apr 29, 2024 10.08 10.32 10.08 10.23 10.02 139,200
Apr 26, 2024 10.31 10.45 10.04 10.05 9.85 118,300
Apr 25, 2024 10.03 10.35 10.03 10.25 10.04 168,500
Apr 24, 2024 9.97 10.25 9.97 10.23 10.02 137,300
Apr 23, 2024 9.59 10.07 9.59 9.97 9.77 131,600
Apr 22, 2024 9.50 9.77 9.50 9.65 9.45 125,900
Apr 19, 2024 9.54 9.72 9.50 9.54 9.35 158,100
Apr 18, 2024 9.56 9.75 9.27 9.57 9.38 151,600
Apr 17, 2024 9.34 9.69 9.26 9.45 9.26 207,500
Apr 16, 2024 9.21 9.33 9.05 9.23 9.04 107,200
Apr 15, 2024 9.41 9.50 9.17 9.25 9.06 129,900
Apr 12, 2024 9.83 9.92 9.39 9.44 9.25 139,200
Apr 11, 2024 9.69 9.88 9.42 9.83 9.63 142,900
Apr 10, 2024 9.71 9.81 9.56 9.59 9.40 190,900
Apr 9, 2024 9.80 10.10 9.73 10.03 9.83 115,300
Apr 8, 2024 10.06 10.07 9.77 9.77 9.57 114,900
Apr 5, 2024 9.94 10.09 9.82 10.06 9.86 94,400
Apr 4, 2024 10.15 10.23 9.85 9.93 9.73 129,200
Apr 3, 2024 10.11 10.20 10.05 10.14 9.93 161,400
Apr 2, 2024 9.99 10.13 9.83 10.09 9.89 205,800
Apr 1, 2024 10.04 10.04 9.73 10.03 9.83 133,000
Mar 28, 2024 10.18 10.29 9.91 9.95 9.75 137,900
Mar 27, 2024 10.07 10.22 9.99 10.12 9.91 135,200
Mar 26, 2024 0.08 Dividend
Mar 26, 2024 9.88 10.17 9.79 10.04 9.84 177,800
Mar 25, 2024 9.82 10.04 9.71 9.84 9.57 158,200
Mar 22, 2024 9.88 9.96 9.76 9.79 9.52 126,300
Mar 21, 2024 9.69 9.94 9.66 9.88 9.61 216,600
Mar 20, 2024 9.18 9.77 9.18 9.67 9.40 246,300
Mar 19, 2024 9.07 9.27 9.07 9.18 8.93 243,000
Mar 18, 2024 9.26 9.36 9.06 9.13 8.88 233,900
Mar 15, 2024 9.22 9.87 9.15 9.25 8.99 431,200
Mar 14, 2024 9.56 9.57 9.14 9.19 8.93 158,400
Mar 13, 2024 9.68 9.86 9.58 9.62 9.35 162,500
Mar 12, 2024 10.18 10.24 9.67 9.71 9.44 154,200
Mar 11, 2024 10.01 10.25 9.95 10.18 9.90 168,300
Mar 8, 2024 10.00 10.09 9.83 10.01 9.73 173,500
Mar 7, 2024 10.12 10.21 9.90 9.93 9.65 119,300
Mar 6, 2024 10.17 10.20 9.94 9.98 9.70 234,000
Mar 5, 2024 10.21 10.42 9.97 10.03 9.75 332,100
Mar 4, 2024 9.54 10.28 9.54 10.17 9.89 477,200
Mar 1, 2024 9.18 9.50 9.14 9.49 9.23 291,600
Feb 29, 2024 9.15 9.37 9.01 9.18 8.93 323,100
Feb 28, 2024 8.74 9.12 8.59 9.10 8.85 275,100
Feb 27, 2024 8.55 8.77 8.49 8.72 8.48 227,800
Feb 26, 2024 8.50 8.78 8.42 8.51 8.27 339,400
Feb 23, 2024 8.42 8.59 8.33 8.51 8.27 252,500
Feb 22, 2024 8.21 8.47 8.12 8.47 8.23 278,500
Feb 21, 2024 8.21 8.40 8.12 8.18 7.95 382,000
Feb 20, 2024 8.25 8.60 8.14 8.27 8.04 422,600
Feb 16, 2024 7.40 8.40 7.01 8.38 8.15 978,000
Feb 15, 2024 7.67 7.90 7.67 7.80 7.58 503,600
Feb 14, 2024 7.63 7.70 7.47 7.68 7.47 348,300
Feb 13, 2024 7.74 7.75 7.43 7.60 7.39 421,700
Feb 12, 2024 7.93 8.18 7.90 8.03 7.81 231,800
Feb 9, 2024 8.00 8.04 7.87 7.93 7.71 364,400
Feb 8, 2024 7.77 8.18 7.63 8.00 7.78 510,600
Feb 7, 2024 7.67 7.92 7.47 7.76 7.54 610,900
Feb 6, 2024 7.58 7.90 7.50 7.65 7.44 364,000
Feb 5, 2024 7.93 7.99 7.57 7.62 7.41 332,400
Feb 2, 2024 8.22 8.27 7.81 8.03 7.81 460,200
Feb 1, 2024 8.49 8.60 8.27 8.27 8.04 315,300
Jan 31, 2024 8.70 8.73 8.44 8.46 8.23 311,100
Jan 30, 2024 8.67 8.72 8.55 8.69 8.45 171,600
Jan 29, 2024 8.79 8.79 8.60 8.69 8.45 174,000
Jan 26, 2024 8.71 8.78 8.65 8.78 8.54 164,100
Jan 25, 2024 8.75 8.75 8.48 8.72 8.48 309,400
Jan 24, 2024 8.79 8.94 8.55 8.61 8.37 198,800
Jan 23, 2024 8.76 8.80 8.55 8.65 8.41 225,000
Jan 22, 2024 8.62 8.84 8.52 8.67 8.43 221,600
Jan 19, 2024 8.74 8.78 8.50 8.60 8.36 193,700
Jan 18, 2024 8.95 9.00 8.71 8.73 8.49 283,400
Jan 17, 2024 9.06 9.07 8.86 8.92 8.67 301,200
Jan 16, 2024 9.59 10.13 9.09 9.18 8.93 341,700
Jan 12, 2024 9.34 10.03 9.34 9.84 9.57 590,100
Jan 11, 2024 8.99 9.03 8.85 8.94 8.69 199,400
Jan 10, 2024 8.93 9.03 8.80 9.01 8.76 171,100
Jan 9, 2024 8.98 9.01 8.80 8.92 8.67 192,200
Jan 8, 2024 9.02 9.09 8.92 9.06 8.81 103,800
Jan 5, 2024 8.84 9.05 8.82 9.00 8.75 170,500
Jan 4, 2024 8.85 8.95 8.83 8.92 8.67 270,300
Jan 3, 2024 9.31 9.31 8.88 8.92 8.67 238,600
Jan 2, 2024 9.44 9.50 9.32 9.43 9.17 176,900
Dec 29, 2023 9.48 9.52 9.39 9.48 9.22 172,600
Dec 28, 2023 9.63 9.65 9.48 9.53 9.27 130,800
Dec 27, 2023 9.71 9.78 9.54 9.62 9.35 125,800
Dec 26, 2023 9.54 9.72 9.52 9.65 9.38 173,700
Dec 22, 2023 9.50 9.68 9.47 9.50 9.24 162,500
Dec 21, 2023 9.53 9.70 9.37 9.45 9.19 165,900
Dec 20, 2023 9.50 9.69 9.31 9.40 9.14 259,300
Dec 19, 2023 0.08 Dividend
Dec 19, 2023 9.25 9.59 9.25 9.49 9.23 289,800
Dec 18, 2023 9.16 9.31 9.07 9.25 8.92 272,800
Dec 15, 2023 9.42 9.45 9.13 9.16 8.83 1,190,600
Dec 14, 2023 8.99 9.48 8.97 9.34 9.01 400,600
Dec 13, 2023 8.30 8.88 8.23 8.85 8.53 303,400
Dec 12, 2023 8.71 8.72 8.27 8.34 8.04 320,100
Dec 11, 2023 8.72 8.77 8.57 8.75 8.44 339,900
Dec 8, 2023 8.94 8.99 8.55 8.57 8.26 189,900
Dec 7, 2023 8.83 9.08 8.74 8.99 8.67 404,000
Dec 6, 2023 8.81 8.99 8.80 8.84 8.52 391,500
Dec 5, 2023 9.53 9.56 8.81 8.81 8.50 314,600
Dec 4, 2023 9.36 9.68 9.32 9.59 9.25 260,400
Dec 1, 2023 9.54 9.67 9.42 9.44 9.10 196,400
Nov 30, 2023 9.64 9.83 9.51 9.58 9.24 245,300
Nov 29, 2023 9.69 9.81 9.60 9.66 9.32 228,000
Nov 28, 2023 9.63 9.70 9.51 9.59 9.25 148,600
Nov 27, 2023 9.63 9.88 9.58 9.65 9.31 191,600
Nov 24, 2023 9.92 9.97 9.68 9.70 9.35 77,100
Nov 22, 2023 10.03 10.12 9.77 9.87 9.52 246,500
Nov 21, 2023 9.36 10.08 9.28 10.03 9.67 917,900
Nov 20, 2023 9.29 9.45 9.16 9.39 9.06 173,600
Nov 17, 2023 9.33 9.33 9.13 9.25 8.92 269,300
Nov 16, 2023 9.42 9.52 9.20 9.21 8.88 202,200
Nov 15, 2023 9.33 9.64 9.28 9.49 9.15 263,000
Nov 14, 2023 9.30 9.48 9.00 9.27 8.94 272,700
Nov 13, 2023 9.16 9.16 8.84 8.92 8.60 303,300
Nov 10, 2023 9.02 9.28 8.90 9.16 8.83 303,400
Nov 9, 2023 9.25 9.30 9.01 9.03 8.71 235,400
Nov 8, 2023 9.16 9.27 8.91 9.17 8.84 231,300
Nov 7, 2023 9.15 9.30 9.03 9.13 8.80 319,700
Nov 6, 2023 9.36 9.51 9.16 9.21 8.88 453,300
Nov 3, 2023 8.35 9.98 8.35 9.36 9.03 1,708,300
Nov 2, 2023 7.71 8.27 7.71 8.26 7.97 756,600
Nov 1, 2023 7.92 7.92 7.64 7.65 7.38 381,600

Related Tickers