Mercer International Inc. - Common Stock (MERC)

Historical Prices For Mercer International Inc. - Common Stock (MERC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	5.88	5.99	5.80	5.96	383,084	5.96
4/01/2025	6.15	6.18	5.86	5.92	270,968	5.92
3/31/2025	5.95	6.17	5.86	6.15	352,215	6.15
3/28/2025	6.48	6.48	5.99	5.99	282,258	5.99
3/27/2025	6.40	6.53	6.27	6.51	361,560	6.51
3/26/2025	6.64	6.67	6.38	6.40	368,395	6.40
3/25/2025	6.60	6.78	6.60	6.66	308,951	6.58
3/24/2025	6.60	6.73	6.54	6.59	354,587	6.52
3/21/2025	6.54	6.64	6.45	6.51	925,040	6.44
3/20/2025	6.63	6.74	6.59	6.62	169,470	6.55
3/19/2025	6.44	6.67	6.44	6.61	197,993	6.54
3/18/2025	6.41	6.44	6.22	6.40	230,582	6.33
3/17/2025	6.26	6.50	6.26	6.41	219,320	6.34
3/14/2025	6.20	6.37	6.16	6.24	287,720	6.17
3/13/2025	6.31	6.38	6.16	6.16	215,528	6.09
3/12/2025	6.39	6.41	6.20	6.35	268,759	6.28
3/11/2025	6.42	6.48	6.17	6.36	443,927	6.29
3/10/2025	6.94	7.12	6.33	6.35	445,030	6.28
3/07/2025	7.39	7.43	6.93	7.01	538,017	6.93
3/06/2025	7.53	7.53	7.37	7.38	235,063	7.30
3/05/2025	7.53	7.74	7.49	7.62	384,460	7.53
3/04/2025	7.61	7.62	7.40	7.44	369,625	7.36
3/03/2025	7.87	7.99	7.74	7.77	388,452	7.68
2/28/2025	8.08	8.14	7.82	7.86	883,743	7.77
2/27/2025	8.13	8.28	7.99	8.16	327,222	8.07
2/26/2025	7.95	8.24	7.93	8.08	363,602	7.99
2/25/2025	7.97	8.14	7.80	7.90	512,508	7.81
2/24/2025	7.69	8.11	7.53	7.91	807,266	7.82
2/21/2025	6.98	8.27	6.95	7.69	1,402,591	7.60
2/20/2025	6.45	6.68	6.40	6.58	416,619	6.51
2/19/2025	6.66	6.66	6.50	6.50	221,352	6.43
2/18/2025	6.54	6.73	6.50	6.72	184,616	6.64
2/14/2025	6.53	6.62	6.38	6.54	140,362	6.47
2/13/2025	6.50	6.59	6.37	6.51	174,267	6.44
2/12/2025	6.44	6.47	6.28	6.45	253,345	6.38
2/11/2025	6.52	6.52	6.33	6.49	174,247	6.42
2/10/2025	6.60	6.63	6.51	6.61	132,200	6.54
2/07/2025	6.67	6.67	6.44	6.56	200,279	6.49
2/06/2025	6.72	6.79	6.59	6.65	140,078	6.58
2/05/2025	6.68	6.69	6.56	6.68	183,727	6.60
2/04/2025	6.55	6.70	6.53	6.66	112,650	6.58
2/03/2025	6.55	6.71	6.52	6.55	179,893	6.48
1/31/2025	6.88	6.89	6.68	6.73	180,754	6.65
1/30/2025	6.74	6.88	6.74	6.86	205,029	6.78
1/29/2025	6.52	6.79	6.52	6.68	226,375	6.60
1/28/2025	6.35	6.55	6.28	6.55	284,790	6.48
1/27/2025	6.57	6.66	6.33	6.37	238,455	6.30
1/24/2025	6.52	6.74	6.50	6.69	289,624	6.61
1/23/2025	6.51	6.60	6.41	6.50	285,778	6.43
1/22/2025	6.48	6.54	6.39	6.51	197,668	6.44
1/21/2025	6.45	6.55	6.38	6.51	289,879	6.44
1/17/2025	6.47	6.61	6.40	6.45	152,597	6.38
1/16/2025	6.31	6.39	6.22	6.39	317,332	6.32
1/15/2025	6.51	6.61	6.25	6.29	284,139	6.22
1/14/2025	6.49	6.51	6.40	6.42	186,399	6.35
1/13/2025	6.31	6.45	6.31	6.40	259,832	6.33
1/10/2025	6.43	6.43	6.26	6.32	411,245	6.25
1/08/2025	6.49	6.55	6.34	6.51	217,291	6.44
1/07/2025	6.60	6.61	6.42	6.50	218,020	6.43
1/06/2025	6.53	6.72	6.41	6.57	263,820	6.50
1/03/2025	6.43	6.57	6.32	6.55	377,708	6.48