Advertisement
U.S. markets close in 2 hours 18 minutes

Mercer International Inc. (MERC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.06-0.06 (-0.59%)
As of 01:40PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.1810.2910.0610.0610.0650,371
Mar 27, 202410.0710.229.9910.1210.12135,200
Mar 26, 20249.8810.179.7910.0410.04177,800
Mar 26, 20240.075 Dividend
Mar 25, 20249.8210.049.719.849.77158,200
Mar 22, 20249.889.969.769.799.72126,300
Mar 21, 20249.699.949.669.889.80216,600
Mar 20, 20249.189.779.189.679.60246,300
Mar 19, 20249.079.279.079.189.11243,000
Mar 18, 20249.269.369.069.139.06233,900
Mar 15, 20249.229.879.159.259.18431,200
Mar 14, 20249.569.579.149.199.12158,400
Mar 13, 20249.689.869.589.629.55162,500
Mar 12, 202410.1810.249.679.719.64154,200
Mar 11, 202410.0110.259.9510.1810.10168,300
Mar 08, 202410.0010.099.8310.019.93173,500
Mar 07, 202410.1210.219.909.939.85119,300
Mar 06, 202410.1710.209.949.989.90234,000
Mar 05, 202410.2110.429.9710.039.95332,100
Mar 04, 20249.5410.289.5410.1710.09477,200
Mar 01, 20249.189.509.149.499.42291,600
Feb 29, 20249.159.379.019.189.11323,100
Feb 28, 20248.749.128.599.109.03275,100
Feb 27, 20248.558.778.498.728.65227,800
Feb 26, 20248.508.788.428.518.45339,400
Feb 23, 20248.428.598.338.518.45252,500
Feb 22, 20248.218.478.128.478.41278,500
Feb 21, 20248.218.408.128.188.12382,000
Feb 20, 20248.258.608.148.278.21422,600
Feb 16, 20247.408.407.018.388.32978,000
Feb 15, 20247.677.907.677.807.74503,600
Feb 14, 20247.637.707.477.687.62348,300
Feb 13, 20247.747.757.437.607.54421,700
Feb 12, 20247.938.187.908.037.97231,800
Feb 09, 20248.008.047.877.937.87364,400
Feb 08, 20247.778.187.638.007.94510,600
Feb 07, 20247.677.927.477.767.70610,900
Feb 06, 20247.587.907.507.657.59364,000
Feb 05, 20247.937.997.577.627.56332,400
Feb 02, 20248.228.277.818.037.97460,200
Feb 01, 20248.498.608.278.278.21315,300
Jan 31, 20248.708.738.448.468.40311,100
Jan 30, 20248.678.728.558.698.62171,600
Jan 29, 20248.798.798.608.698.62174,000
Jan 26, 20248.718.788.658.788.71164,100
Jan 25, 20248.758.758.488.728.65309,400
Jan 24, 20248.798.948.558.618.54198,800
Jan 23, 20248.768.808.558.658.58225,000
Jan 22, 20248.628.848.528.678.60221,600
Jan 19, 20248.748.788.508.608.53193,700
Jan 18, 20248.959.008.718.738.66283,400
Jan 17, 20249.069.078.868.928.85301,200
Jan 16, 20249.5910.139.099.189.11341,700
Jan 12, 20249.3410.039.349.849.77590,100
Jan 11, 20248.999.038.858.948.87199,400
Jan 10, 20248.939.038.809.018.94171,100
Jan 09, 20248.989.018.808.928.85192,200
Jan 08, 20249.029.098.929.068.99103,800
Jan 05, 20248.849.058.829.008.93170,500
Jan 04, 20248.858.958.838.928.85270,300
Jan 03, 20249.319.318.888.928.85238,600
Jan 02, 20249.449.509.329.439.36176,900
Dec 29, 20239.489.529.399.489.41172,600
Dec 28, 20239.639.659.489.539.46130,800
Dec 27, 20239.719.789.549.629.55125,800
Dec 26, 20239.549.729.529.659.58173,700
Dec 22, 20239.509.689.479.509.43162,500
Dec 21, 20239.539.709.379.459.38165,900
Dec 20, 20239.509.699.319.409.33259,300
Dec 19, 20239.259.599.259.499.42289,800
Dec 19, 20230.075 Dividend
Dec 18, 20239.169.319.079.259.11272,800
Dec 15, 20239.429.459.139.169.021,190,600
Dec 14, 20238.999.488.979.349.19400,600
Dec 13, 20238.308.888.238.858.71303,400
Dec 12, 20238.718.728.278.348.21320,100
Dec 11, 20238.728.778.578.758.61339,900
Dec 08, 20238.948.998.558.578.44189,900
Dec 07, 20238.839.088.748.998.85404,000
Dec 06, 20238.818.998.808.848.70391,500
Dec 05, 20239.539.568.818.818.67314,600
Dec 04, 20239.369.689.329.599.44260,400
Dec 01, 20239.549.679.429.449.29196,400
Nov 30, 20239.649.839.519.589.43245,300
Nov 29, 20239.699.819.609.669.51228,000
Nov 28, 20239.639.709.519.599.44148,600
Nov 27, 20239.639.889.589.659.50191,600
Nov 24, 20239.929.979.689.709.5577,100
Nov 22, 202310.0310.129.779.879.72246,500
Nov 21, 20239.3610.089.2810.039.87917,900
Nov 20, 20239.299.459.169.399.24173,600
Nov 17, 20239.339.339.139.259.11269,300
Nov 16, 20239.429.529.209.219.07202,200
Nov 15, 20239.339.649.289.499.34263,000
Nov 14, 20239.309.489.009.279.12272,700
Nov 13, 20239.169.168.848.928.78303,300
Nov 10, 20239.029.288.909.169.02303,400
Nov 09, 20239.259.309.019.038.89235,400
Nov 08, 20239.169.278.919.179.03231,300
Nov 07, 20239.159.309.039.138.99319,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...