MERC
Mercer Intl (MERC)
NASDAQ
$0.66-$0.006 (-0.90%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $42.3M
    Market Cap
  • -79.91%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    -14.23%
    Low Price$0.55
    High Price$0.75
  • 3 Months
    -41.83%
    Low Price$0.55
    High Price$1.11
  • 1 Year
    -79.91%
    Low Price$0.55
    High Price$3.33
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.64
0.70
0.64
0.67
+5.85%
608,796
07/31/2026
0.58
0.65
0.56
0.63
+7.10%
721,660
07/30/2026
0.62
0.62
0.56
0.59
-2.45%
212,373
07/29/2026
0.67
0.68
0.59
0.60
-11.19%
323,895
07/28/2026
0.69
0.70
0.66
0.68
+2.11%
189,656
07/27/2026
0.66
0.69
0.65
0.67
-0.60%
129,221
07/24/2026
0.70
0.70
0.66
0.67
-3.29%
255,215
07/23/2026
0.68
0.71
0.67
0.69
+2.25%
481,347
07/22/2026
0.65
0.72
0.65
0.68
+1.28%
498,026
07/21/2026
0.65
0.67
0.62
0.67
+3.49%
205,683
07/20/2026
0.64
0.67
0.59
0.65
-1.45%
762,595
07/17/2026
0.67
0.69
0.63
0.66
-1.94%
345,447
07/16/2026
0.57
0.67
0.57
0.67
+17.34%
608,677
07/15/2026
0.55
0.59
0.53
0.57
+4.22%
809,927
07/14/2026
0.59
0.60
0.54
0.55
-6.30%
779,648
07/13/2026
0.64
0.64
0.58
0.58
-8.90%
924,859
07/10/2026
0.63
0.65
0.59
0.64
+6.67%
672,546
07/09/2026
0.61
0.64
0.60
0.60
-7.10%
352,682
07/08/2026
0.69
0.69
0.58
0.65
-4.19%
1,763,303
07/07/2026
0.74
0.74
0.65
0.68
-10.34%
814,121
07/06/2026
0.77
0.78
0.69
0.75
-3.37%
1,048,647
07/02/2026
0.68
0.81
0.68
0.78
+16.09%
1,707,079
07/01/2026
0.66
0.69
0.64
0.67
+1.80%
584,258
06/30/2026
0.66
0.67
0.64
0.66
+2.31%
745,997
06/29/2026
0.69
0.70
0.64
0.65
-4.78%
599,883
06/26/2026
0.71
0.73
0.67
0.68
-4.29%
591,905
06/25/2026
0.74
0.75
0.69
0.71
-2.69%
620,950
06/24/2026
0.75
0.75
0.71
0.73
+0.18%
639,191
06/23/2026
0.79
0.79
0.71
0.73
-6.04%
951,798
06/22/2026
0.85
0.85
0.76
0.77
-10.02%
519,891
06/18/2026
0.92
0.92
0.84
0.86
-2.78%
507,356
06/17/2026
0.89
0.97
0.88
0.88
-0.94%
319,806
06/16/2026
0.99
1.00
0.89
0.89
-10.13%
360,260
06/15/2026
0.96
1.03
0.94
0.99
+10.52%
451,630
06/12/2026
0.88
0.95
0.85
0.90
+0.99%
306,415
06/11/2026
0.87
0.91
0.83
0.89
+4.73%
280,218
06/10/2026
0.79
0.86
0.78
0.85
+6.64%
316,225
06/09/2026
0.79
0.84
0.76
0.80
-0.36%
268,044
06/08/2026
0.85
0.88
0.79
0.80
-4.88%
281,052
06/05/2026
0.87
0.90
0.84
0.84
-3.75%
278,332
06/04/2026
0.86
0.90
0.85
0.87
+0.60%
343,915
06/03/2026
0.91
0.91
0.86
0.87
-5.29%
267,128
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