Mercer International Inc (MERC) Historical Stock Data
1.85 ↓0.02 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MERC is down -1.12% a day on average. There have been 14 days where Mercer International Inc closed green and 16 days where MERC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.83 | 1.91 | 557.88K |
| 2025-12-04 | 1.95 | 1.87 | ↓$0.08 (-4.10%) | 1.83 | 1.95 | 488.36K |
| 2025-12-03 | 1.74 | 1.92 | ↑$0.18 (10.34%) | 1.73 | 1.93 | 1.02M |
| 2025-12-02 | 1.84 | 1.74 | ↓$0.10 (-5.18%) | 1.73 | 1.88 | 598.64K |
| 2025-12-01 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.75 | 1.83 | 581.44K |
| 2025-11-28 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.76 | 1.84 | 376.02K |
| 2025-11-26 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.75 | 1.84 | 412.67K |
| 2025-11-25 | 1.66 | 1.77 | ↑$0.11 (6.63%) | 1.65 | 1.80 | 392.23K |
| 2025-11-24 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.51 | 1.65 | 482.88K |
| 2025-11-21 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.48 | 1.61 | 677.27K |
| 2025-11-20 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.48 | 1.62 | 636.54K |
| 2025-11-19 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.52 | 1.58 | 337.69K |
| 2025-11-18 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.50 | 1.57 | 369.92K |
| 2025-11-17 | 1.66 | 1.53 | ↓$0.13 (-7.83%) | 1.53 | 1.67 | 351.23K |
| 2025-11-14 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.63 | 1.73 | 693.81K |
| 2025-11-13 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.65 | 1.77 | 651.84K |
| 2025-11-12 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.63 | 1.74 | 531.16K |
| 2025-11-11 | 1.77 | 1.65 | ↓$0.12 (-6.78%) | 1.63 | 1.79 | 689.48K |
| 2025-11-10 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.70 | 1.84 | 577.40K |
| 2025-11-07 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.55 | 1.96 | 1.54M |
| 2025-11-06 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.84 | 1.97 | 0.92M |
| 2025-11-05 | 1.95 | 1.92 | ↓$0.03 (-1.64%) | 1.86 | 1.97 | 781.62K |
| 2025-11-04 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.90 | 2.03 | 475.67K |
| 2025-11-03 | 2.10 | 1.91 | ↓$0.19 (-9.05%) | 1.89 | 2.13 | 717.33K |
| 2025-10-31 | 2.01 | 2.10 | ↑$0.09 (4.48%) | 2.01 | 2.13 | 560.55K |
| 2025-10-30 | 2.30 | 2.05 | ↓$0.26 (-11.09%) | 2.04 | 2.30 | 899.95K |
| 2025-10-29 | 2.41 | 2.30 | ↓$0.11 (-4.56%) | 2.25 | 2.43 | 823.39K |
| 2025-10-28 | 2.60 | 2.44 | ↓$0.16 (-6.15%) | 2.43 | 2.62 | 0.90M |
| 2025-10-27 | 2.67 | 2.61 | ↓$0.06 (-2.25%) | 2.61 | 2.72 | 508.27K |
| 2025-10-24 | 2.52 | 2.65 | ↑$0.13 (5.16%) | 2.52 | 2.66 | 623.59K |
Create an account or log in to view more rows.
$MERC Buy the dip
$MERC so tired of this pos let's fly already
$MERC I mean ... head and shoulders .....
$MERC buy
$MERC not worrying
$MERC has just been halted from trading due to volatility.
$MERC the trend is your friend
until the end.
$MERC pump up the volume
$MERC not worrying
$MERC Looking for this cup to breakout.