MERC
Mercer Intl (MERC)
NASDAQ
$0.85-$0.07 (-7.75%)
Price as of Jun 03, 2026 6:39 PM EDT
  • $62.3M
    Market Cap
  • -74.42%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    -14.39%
    Low Price$0.81
    High Price$1.11
  • 3 Months
    -49.11%
    Low Price$0.81
    High Price$1.80
  • 1 Year
    -74.90%
    Low Price$0.81
    High Price$4.36
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.91
0.97
0.90
0.92
-0.32%
354,186
06/01/2026
0.97
0.97
0.88
0.92
-1.19%
615,754
05/29/2026
1.00
1.00
0.92
0.93
-4.56%
399,815
05/28/2026
0.95
1.02
0.93
0.97
+1.36%
340,438
05/27/2026
0.99
1.05
0.96
0.96
-2.81%
398,377
05/26/2026
1.06
1.09
0.99
0.99
-4.89%
512,091
05/22/2026
0.97
1.04
0.97
1.04
+6.92%
457,026
05/21/2026
1.02
1.02
0.92
0.97
-2.72%
752,311
05/20/2026
0.98
1.07
0.95
1.00
+2.64%
1,010,689
05/19/2026
0.94
1.01
0.94
0.97
+4.75%
619,582
05/18/2026
0.99
0.99
0.91
0.93
-1.06%
1,022,252
05/15/2026
0.93
1.00
0.88
0.94
+0.66%
720,129
05/14/2026
0.82
0.94
0.78
0.93
+14.87%
963,848
05/13/2026
0.89
0.89
0.75
0.81
-7.62%
1,585,513
05/12/2026
0.85
0.90
0.82
0.88
+4.49%
602,603
05/11/2026
1.01
1.01
0.84
0.84
-14.06%
863,564
05/08/2026
1.11
1.11
0.98
0.98
-11.71%
771,084
05/07/2026
1.11
1.15
1.11
1.11
0.00%
529,250
05/07/2026
-$0.78 Earnings
05/06/2026
1.09
1.15
1.08
1.11
+2.78%
322,104
05/05/2026
1.07
1.10
1.07
1.08
+0.93%
228,619
05/04/2026
1.14
1.14
1.07
1.07
-6.96%
313,593
05/01/2026
1.13
1.18
1.12
1.15
+2.68%
339,103
04/30/2026
1.08
1.14
1.06
1.12
+4.67%
416,606
04/29/2026
1.08
1.08
1.05
1.07
-0.93%
321,685
04/28/2026
1.13
1.16
1.07
1.08
-3.57%
349,932
04/27/2026
1.13
1.17
1.12
1.12
0.00%
202,960
04/24/2026
1.17
1.17
1.12
1.12
-4.27%
263,553
04/23/2026
1.14
1.18
1.11
1.17
+2.63%
478,790
04/22/2026
1.11
1.22
1.10
1.14
+4.59%
519,298
04/21/2026
1.15
1.18
1.08
1.09
-3.54%
556,789
04/20/2026
1.07
1.18
1.07
1.13
+6.60%
806,598
04/17/2026
1.05
1.12
1.04
1.06
+1.92%
632,892
04/16/2026
1.10
1.12
1.02
1.04
-4.59%
844,846
04/15/2026
1.14
1.16
1.07
1.09
-3.54%
844,156
04/14/2026
1.09
1.14
1.00
1.13
+4.15%
1,636,595
04/13/2026
1.15
1.18
1.06
1.09
-3.12%
717,108
04/10/2026
1.28
1.30
1.12
1.12
-13.85%
525,845
04/09/2026
1.39
1.42
1.30
1.30
-7.80%
489,423
04/08/2026
1.40
1.44
1.37
1.41
+6.02%
707,780
04/07/2026
1.44
1.44
1.31
1.33
-5.00%
290,780
04/06/2026
1.40
1.45
1.39
1.40
-0.71%
215,042
04/02/2026
1.35
1.41
1.33
1.41
+2.17%
283,341
04/01/2026
1.45
1.46
1.38
1.38
-2.82%
238,658
03/31/2026
1.35
1.46
1.35
1.42
+5.19%
356,923
03/30/2026
1.38
1.38
1.30
1.35
+0.75%
399,197
03/27/2026
1.29
1.41
1.26
1.34
+3.08%
638,200
03/26/2026
1.30
1.37
1.29
1.30
0.00%
460,421
03/25/2026
1.30
1.34
1.28
1.30
0.00%
218,483
03/24/2026
1.28
1.34
1.28
1.30
0.00%
541,313
03/23/2026
1.39
1.40
1.28
1.30
+2.36%
313,355
03/20/2026
1.29
1.34
1.23
1.27
-2.31%
556,015
03/19/2026
1.33
1.37
1.27
1.30
-4.41%
444,451
03/18/2026
1.43
1.47
1.35
1.36
-5.56%
505,975
03/17/2026
1.46
1.54
1.43
1.44
-1.37%
185,590
03/16/2026
1.53
1.58
1.43
1.46
-2.01%
331,845
03/13/2026
1.56
1.65
1.49
1.49
-4.49%
636,478
03/12/2026
1.63
1.66
1.54
1.56
-4.88%
524,770
03/11/2026
1.68
1.68
1.62
1.64
-1.80%
185,555
03/10/2026
1.65
1.74
1.63
1.67
+1.21%
281,300
03/09/2026
1.65
1.68
1.60
1.65
-1.79%
458,155
03/06/2026
1.77
1.77
1.65
1.68
-6.67%
477,648
03/05/2026
1.77
1.81
1.75
1.80
+0.56%
214,998
03/04/2026
1.73
1.80
1.70
1.79
+4.68%
346,018
03/03/2026
1.71
1.76
1.69
1.71
-4.47%
268,481
03/02/2026
1.78
1.82
1.74
1.79
-0.56%
334,985
02/27/2026
1.82
1.84
1.76
1.80
-2.17%
393,638
02/26/2026
1.89
1.89
1.80
1.84
-1.60%
361,720
02/25/2026
1.92
1.92
1.86
1.87
-1.06%
419,587
02/24/2026
1.96
1.99
1.88
1.89
-4.06%
294,271
02/23/2026
2.04
2.04
1.91
1.97
-4.37%
450,063
02/20/2026
2.05
2.11
1.97
2.06
-0.48%
716,507
02/19/2026
2.13
2.28
2.06
2.07
-2.36%
772,729
02/18/2026
2.09
2.26
2.00
2.12
+1.44%
1,200,970
02/17/2026
1.82
2.13
1.82
2.09
+17.42%
2,956,896
02/13/2026
1.61
1.81
1.52
1.78
+4.71%
1,074,569
02/12/2026
1.81
1.84
1.66
1.70
-1.73%
863,605
02/12/2026
-$1.05 Earnings
02/11/2026
1.80
1.85
1.71
1.73
-3.35%
679,851
02/10/2026
1.83
1.88
1.76
1.79
-1.10%
1,110,203
02/09/2026
1.70
1.89
1.66
1.81
+7.10%
1,181,981
02/06/2026
1.71
1.88
1.68
1.69
+0.60%
561,598
02/05/2026
1.88
1.90
1.67
1.68
-10.64%
678,253
02/04/2026
1.87
1.93
1.80
1.88
+2.73%
714,773
02/03/2026
1.95
1.99
1.81
1.83
-5.67%
578,240
02/02/2026
2.03
2.07
1.94
1.94
-4.43%
738,816
01/30/2026
2.09
2.11
2.01
2.03
-3.79%
384,381
01/29/2026
2.13
2.16
2.04
2.11
-0.94%
397,553
01/28/2026
2.19
2.19
2.11
2.13
-2.74%
395,471
01/27/2026
2.38
2.42
2.18
2.19
-7.98%
770,835
01/26/2026
2.42
2.53
2.35
2.38
-3.25%
465,022
01/23/2026
2.44
2.52
2.43
2.46
+0.41%
347,002
01/22/2026
2.51
2.59
2.43
2.45
-1.21%
335,052
01/21/2026
2.40
2.57
2.35
2.48
-2.36%
720,336
01/20/2026
2.75
2.79
2.54
2.54
-8.96%
828,604
01/16/2026
2.75
2.85
2.71
2.79
+1.82%
451,348
01/15/2026
2.69
2.82
2.61
2.74
+3.01%
1,102,228
01/14/2026
2.60
2.67
2.56
2.66
+2.70%
379,399
01/13/2026
2.54
2.67
2.53
2.59
+1.57%
668,818
01/12/2026
2.55
2.56
2.47
2.55
0.00%
375,324