Singapore markets close in 5 hours 10 minutes

Mercer International Inc. (MERC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.09+0.40 (+4.13%)
At close: 04:00PM EDT
10.09 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.7410.129.6510.0910.09151,200
23 May 20249.659.799.479.699.69264,200
22 May 20249.8910.009.629.649.64208,000
21 May 20249.5310.009.269.969.96198,500
20 May 202410.1910.239.589.619.61309,000
17 May 202410.4010.4010.1510.1810.18186,800
16 May 202410.3810.4310.2210.3510.35244,600
15 May 202410.4210.5810.1910.4210.42309,200
14 May 202410.9311.1710.3810.4110.41187,800
13 May 202410.5811.0310.4710.9010.90411,900
10 May 202410.8511.2010.2210.5110.51363,800
09 May 202410.7710.8110.3110.8110.81185,500
08 May 202410.4910.8510.4910.7710.77214,900
07 May 202410.9110.9110.4610.5010.50176,700
06 May 202410.6010.8810.6010.8210.82181,900
03 May 202410.6410.8410.4610.6010.60159,800
02 May 202410.3310.5710.2910.5110.51144,200
01 May 202410.1210.5910.0510.2410.24227,200
30 Apr 202410.1710.3910.1110.1310.13202,900
29 Apr 202410.0810.3210.0810.2310.23139,200
26 Apr 202410.3110.4510.0410.0510.05118,300
25 Apr 202410.0310.3510.0310.2510.25168,500
24 Apr 20249.9710.259.9710.2310.23137,300
23 Apr 20249.5910.079.599.979.97131,600
22 Apr 20249.509.779.509.659.65125,900
19 Apr 20249.549.729.509.549.54158,100
18 Apr 20249.569.759.279.579.57151,600
17 Apr 20249.349.699.269.459.45207,500
16 Apr 20249.219.339.059.239.23107,200
15 Apr 20249.419.509.179.259.25129,900
12 Apr 20249.839.929.399.449.44139,200
11 Apr 20249.699.889.429.839.83142,900
10 Apr 20249.719.819.569.599.59190,900
09 Apr 20249.8010.109.7310.0310.03115,300
08 Apr 202410.0610.079.779.779.77114,900
05 Apr 20249.9410.099.8210.0610.0694,400
04 Apr 202410.1510.239.859.939.93129,200
03 Apr 202410.1110.2010.0510.1410.14161,400
02 Apr 20249.9910.139.8310.0910.09205,800
01 Apr 202410.0410.049.7310.0310.03133,000
28 Mar 202410.1810.299.919.959.95137,900
27 Mar 202410.0710.229.9910.1210.12135,200
26 Mar 20249.8810.179.7910.0410.04177,800
26 Mar 20240.075 Dividend
25 Mar 20249.8210.049.719.849.77158,200
22 Mar 20249.889.969.769.799.72126,300
21 Mar 20249.699.949.669.889.80216,600
20 Mar 20249.189.779.189.679.60246,300
19 Mar 20249.079.279.079.189.11243,000
18 Mar 20249.269.369.069.139.06233,900
15 Mar 20249.229.879.159.259.18431,200
14 Mar 20249.569.579.149.199.12158,400
13 Mar 20249.689.869.589.629.55162,500
12 Mar 202410.1810.249.679.719.64154,200
11 Mar 202410.0110.259.9510.1810.10168,300
08 Mar 202410.0010.099.8310.019.93173,500
07 Mar 202410.1210.219.909.939.85119,300
06 Mar 202410.1710.209.949.989.90234,000
05 Mar 202410.2110.429.9710.039.95332,100
04 Mar 20249.5410.289.5410.1710.09477,200
01 Mar 20249.189.509.149.499.42291,600
29 Feb 20249.159.379.019.189.11323,100
28 Feb 20248.749.128.599.109.03275,100
27 Feb 20248.558.778.498.728.65227,800
26 Feb 20248.508.788.428.518.45339,400
23 Feb 20248.428.598.338.518.45252,500
22 Feb 20248.218.478.128.478.41278,500
21 Feb 20248.218.408.128.188.12382,000
20 Feb 20248.258.608.148.278.21422,600
16 Feb 20247.408.407.018.388.32978,000
15 Feb 20247.677.907.677.807.74503,600
14 Feb 20247.637.707.477.687.62348,300
13 Feb 20247.747.757.437.607.54421,700
12 Feb 20247.938.187.908.037.97231,800
09 Feb 20248.008.047.877.937.87364,400
08 Feb 20247.778.187.638.007.94510,600
07 Feb 20247.677.927.477.767.70610,900
06 Feb 20247.587.907.507.657.59364,000
05 Feb 20247.937.997.577.627.56332,400
02 Feb 20248.228.277.818.037.97460,200
01 Feb 20248.498.608.278.278.21315,300
31 Jan 20248.708.738.448.468.40311,100
30 Jan 20248.678.728.558.698.62171,600
29 Jan 20248.798.798.608.698.62174,000
26 Jan 20248.718.788.658.788.71164,100
25 Jan 20248.758.758.488.728.65309,400
24 Jan 20248.798.948.558.618.54198,800
23 Jan 20248.768.808.558.658.58225,000
22 Jan 20248.628.848.528.678.60221,600
19 Jan 20248.748.788.508.608.53193,700
18 Jan 20248.959.008.718.738.66283,400
17 Jan 20249.069.078.868.928.85301,200
16 Jan 20249.5910.139.099.189.11341,700
12 Jan 20249.3410.039.349.849.77590,100
11 Jan 20248.999.038.858.948.87199,400
10 Jan 20248.939.038.809.018.94171,100
09 Jan 20248.989.018.808.928.85192,200
08 Jan 20249.029.098.929.068.99103,800
05 Jan 20248.849.058.829.008.93170,500
04 Jan 20248.858.958.838.928.85270,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...