$MERC: Mercer International Inc. - Common Stock
2025-06-02 MERC 2025-06-02 00:05:52 0.00 0.00 -1.10% MERC 2025-06-02 05:01:44 4.35 1.45 -1.10% MERC 2025-06-02 07:01:40 4.35 2.98 -1.10% MERC 2025-06-02 09:01:39 4.35 3.07 -1.10% MERC 2025-06-02 10:02:17 3.55 3.54 -0.55% MERC 2025-06-02 11:01:45 3.65 3.63 1.93% MERC 2025-06-02 12:02:12 3.63 3.61 1.38% MERC 2025-06-02 13:01:41 3.63 3.62 1.38% MERC 2025-06-02 14:02:45 3.63 3.61 1.38% MERC 2025-06-02 15:01:40 3.63 3.62 1.38% MERC 2025-06-02 16:02:16 3.68 3.59 1.38% MERC 2025-06-02 17:01:40 3.85 2.98 3.07% MERC 2025-06-02 20:02:16 0.00 0.00 3.07% 2025-06-03 MERC 2025-06-03 05:01:42 3.70 1.45 3.07% MERC 2025-06-03 07:01:37 3.70 2.98 3.07% MERC 2025-06-03 08:02:17 3.70 3.02 3.07% MERC 2025-06-03 10:02:15 3.63 3.61 0.00% MERC 2025-06-03 11:01:35 3.69 3.68 1.96% MERC 2025-06-03 12:02:16 3.67 3.66 1.40% MERC 2025-06-03 13:01:42 3.66 3.65 1.40% MERC 2025-06-03 14:02:12 3.67 3.66 1.40% MERC 2025-06-03 15:01:36 3.66 3.65 0.84% MERC 2025-06-03 16:02:10 3.66 3.55 1.40% MERC 2025-06-03 17:01:39 3.66 3.55 1.38% MERC 2025-06-03 20:02:10 0.00 0.00 1.38% 2025-06-04 MERC 2025-06-04 05:01:41 4.40 1.47 1.38% MERC 2025-06-04 06:02:13 4.21 3.20 1.38% MERC 2025-06-04 07:01:42 3.99 3.20 1.38% MERC 2025-06-04 08:02:15 3.99 2.98 1.38% MERC 2025-06-04 09:01:42 3.97 2.98 1.38% MERC 2025-06-04 10:02:11 3.66 3.63 -0.28% MERC 2025-06-04 11:01:36 3.70 3.68 0.83% MERC 2025-06-04 12:02:11 3.70 3.69 1.38% MERC 2025-06-04 13:01:40 3.67 3.66 0.28% MERC 2025-06-04 14:02:12 3.65 3.64 -0.28% MERC 2025-06-04 16:02:12 3.95 3.44 -0.28% MERC 2025-06-04 17:01:36 3.95 3.05 -0.27% MERC 2025-06-04 20:02:19 0.00 0.00 -0.27% 2025-06-05 MERC 2025-06-05 05:01:41 3.95 1.46 -0.27% MERC 2025-06-05 06:02:15 3.95 3.17 -0.27% MERC 2025-06-05 08:02:13 3.95 2.98 -0.27% MERC 2025-06-05 09:01:38 3.95 3.65 -0.27% MERC 2025-06-05 10:02:17 3.58 3.57 -1.64% MERC 2025-06-05 11:01:35 3.67 3.66 0.82% MERC 2025-06-05 12:02:17 3.69 3.68 1.37% MERC 2025-06-05 13:01:39 3.68 3.67 1.09% MERC 2025-06-05 14:02:16 3.66 3.65 0.55% MERC 2025-06-05 15:01:40 3.68 3.67 1.09% MERC 2025-06-05 16:02:16 4.18 3.20 0.00% MERC 2025-06-05 17:01:39 4.18 3.15 0.00% MERC 2025-06-05 20:02:19 0.00 0.00 0.00% 2025-06-06 MERC 2025-06-06 05:01:38 4.18 1.48 0.00% MERC 2025-06-06 06:02:19 4.18 3.26 0.00% MERC 2025-06-06 08:02:13 4.18 3.21 0.00% MERC 2025-06-06 09:01:46 4.18 3.65 0.00% MERC 2025-06-06 10:02:19 3.71 3.69 1.64% MERC 2025-06-06 11:01:43 3.69 3.67 1.10% MERC 2025-06-06 12:02:17 3.67 3.66 0.55% MERC 2025-06-06 13:01:41 3.65 3.63 0.00% MERC 2025-06-06 14:02:18 3.63 3.62 -0.55% MERC 2025-06-06 15:01:42 3.62 3.61 -0.55% MERC 2025-06-06 16:02:18 3.80 3.61 0.00% MERC 2025-06-06 17:01:39 3.80 3.60 -1.10% MERC 2025-06-06 20:02:15 0.00 0.00 -1.10% 2025-06-09 MERC 2025-06-09 05:01:38 4.18 1.46 -1.10% MERC 2025-06-09 06:02:15 4.18 3.65 -1.10% MERC 2025-06-09 07:01:38 4.18 3.27 -1.10% MERC 2025-06-09 08:02:18 4.18 3.65 -1.10% MERC 2025-06-09 09:01:40 4.18 3.66 -1.10% MERC 2025-06-09 10:02:14 3.78 3.75 3.29% MERC 2025-06-09 11:01:41 3.74 3.73 2.74% MERC 2025-06-09 13:01:40 3.73 3.72 2.19% MERC 2025-06-09 15:01:39 3.80 3.79 4.38% MERC 2025-06-09 16:02:15 4.68 3.65 4.11% MERC 2025-06-09 18:02:14 4.29 3.65 4.11% MERC 2025-06-09 20:02:11 0.00 0.00 4.11% 2025-06-10 MERC 2025-06-10 05:01:33 4.40 1.53 4.11% MERC 2025-06-10 06:02:09 4.40 3.79 4.11% MERC 2025-06-10 08:02:17 3.79 3.74 0.00% MERC 2025-06-10 10:02:17 3.86 3.84 1.92% MERC 2025-06-10 11:01:38 3.82 3.80 0.55% MERC 2025-06-10 12:02:17 3.80 3.79 0.00% MERC 2025-06-10 13:01:41 3.79 3.78 0.00% MERC 2025-06-10 14:02:11 3.76 3.75 -0.55% MERC 2025-06-10 15:01:36 3.72 3.71 -1.64% MERC 2025-06-10 16:02:11 3.80 3.71 -1.64% MERC 2025-06-10 17:01:35 4.40 3.70 -1.58% MERC 2025-06-10 20:02:11 0.00 0.00 -1.58% 2025-06-11 MERC 2025-06-11 05:01:40 4.26 3.25 -1.58% MERC 2025-06-11 07:01:35 4.15 3.30 2.90% MERC 2025-06-11 08:02:14 4.40 3.30 2.90% MERC 2025-06-11 09:01:37 4.40 3.52 2.90% MERC 2025-06-11 10:02:17 3.76 3.74 0.79% MERC 2025-06-11 11:01:38 3.79 3.78 1.85% MERC 2025-06-11 12:02:10 3.81 3.80 2.37% MERC 2025-06-11 13:01:36 3.79 3.78 1.85% MERC 2025-06-11 14:02:10 3.80 3.79 2.11% MERC 2025-06-11 15:01:36 3.73 3.72 0.00% MERC 2025-06-11 16:02:10 4.10 3.70 0.53% MERC 2025-06-11 17:01:32 4.30 3.67 0.54% MERC 2025-06-11 18:02:08 4.30 3.70 0.54% MERC 2025-06-11 20:02:07 0.00 0.00 0.54% 2025-06-12 MERC 2025-06-12 05:01:39 3.74 3.20 0.54% MERC 2025-06-12 07:01:38 3.74 3.39 0.54% MERC 2025-06-12 08:02:17 4.40 3.32 -0.27% MERC 2025-06-12 10:02:14 3.71 3.69 -1.07% MERC 2025-06-12 11:01:37 3.72 3.71 -0.80% MERC 2025-06-12 12:02:16 3.69 3.68 -1.34% MERC 2025-06-12 13:01:35 3.71 3.70 -0.80% MERC 2025-06-12 14:02:11 3.73 3.72 -0.54% MERC 2025-06-12 15:01:37 3.71 3.70 -0.80% MERC 2025-06-12 16:02:07 4.40 3.60 -1.07% MERC 2025-06-12 17:01:38 4.40 3.32 -1.07% MERC 2025-06-12 20:02:09 0.00 0.00 -1.07% 2025-06-13 MERC 2025-06-13 05:12:51 4.13 3.16 -1.07% MERC 2025-06-13 12:02:10 3.56 3.55 -3.74% MERC 2025-06-13 13:01:39 3.62 3.61 -2.14% MERC 2025-06-13 16:02:17 3.75 3.53 -2.14% MERC 2025-06-13 17:01:36 4.39 3.53 -2.16% MERC 2025-06-13 18:02:13 4.34 3.53 -0.81% MERC 2025-06-13 20:02:16 0.00 0.00 -0.81% 2025-06-16 MERC 2025-06-16 05:01:41 4.12 3.18 -0.81% MERC 2025-06-16 07:01:40 4.12 3.32 -0.81% MERC 2025-06-16 08:02:13 4.68 3.62 -0.81% MERC 2025-06-16 10:02:20 3.82 3.80 5.14% MERC 2025-06-16 11:01:37 3.70 3.69 2.43% MERC 2025-06-16 12:02:12 3.66 3.65 1.35% MERC 2025-06-16 13:01:39 3.70 3.69 1.89% MERC 2025-06-16 14:02:14 3.66 3.65 0.81% MERC 2025-06-16 15:01:37 3.63 3.62 0.27% MERC 2025-06-16 16:02:12 3.75 3.55 -0.27% MERC 2025-06-16 17:01:34 3.75 3.26 -0.28% MERC 2025-06-16 20:02:08 0.00 0.00 -0.28% 2025-06-17 MERC 2025-06-17 05:02:06 4.08 3.10 -0.28% MERC 2025-06-17 07:01:39 4.08 3.26 -0.28% MERC 2025-06-17 09:01:31 4.05 3.26 -0.28% MERC 2025-06-17 10:02:12 3.62 3.59 0.00% MERC 2025-06-17 11:01:34 3.62 3.61 0.55% MERC 2025-06-17 12:02:14 3.63 3.62 0.83% MERC 2025-06-17 13:01:38 3.61 3.60 0.00% MERC 2025-06-17 14:02:12 3.60 3.59 0.00% MERC 2025-06-17 15:01:41 3.56 3.55 -1.10% MERC 2025-06-17 16:02:09 3.65 3.50 -1.93% MERC 2025-06-17 17:01:34 4.05 3.50 -1.94% MERC 2025-06-17 20:02:12 0.00 0.00 -1.94% 2025-06-18 MERC 2025-06-18 05:01:44 4.00 3.07 -1.94% MERC 2025-06-18 07:01:41 4.00 3.21 -1.94% MERC 2025-06-18 08:02:13 4.05 3.21 -1.94% MERC 2025-06-18 10:02:13 3.59 3.57 1.66% MERC 2025-06-18 11:01:43 3.57 3.55 1.11% MERC 2025-06-18 12:02:10 3.60 3.58 1.94% MERC 2025-06-18 13:01:37 3.57 3.56 1.39% MERC 2025-06-18 14:02:14 3.56 3.54 0.83% MERC 2025-06-18 15:01:43 3.47 3.46 -1.66% MERC 2025-06-18 16:02:19 3.61 3.38 -2.49% MERC 2025-06-18 17:01:38 3.65 2.98 -2.55% MERC 2025-06-18 18:02:10 3.65 3.02 -2.55% MERC 2025-06-18 19:01:41 3.65 2.98 -2.55% MERC 2025-06-18 20:02:15 0.00 0.00 -2.55% 2025-06-20 MERC 2025-06-20 05:01:31 3.91 2.99 -2.55% MERC 2025-06-20 08:02:09 4.05 3.43 -2.55% MERC 2025-06-20 09:01:34 3.52 3.43 -2.55% MERC 2025-06-20 10:02:14 3.48 3.46 1.42% MERC 2025-06-20 11:01:37 3.48 3.47 1.42% MERC 2025-06-20 12:02:10 3.46 3.44 0.85% MERC 2025-06-20 13:01:34 3.47 3.45 0.85% MERC 2025-06-20 14:02:15 3.49 3.48 1.42% MERC 2025-06-20 15:01:34 3.49 3.48 1.98% MERC 2025-06-20 16:11:44 4.40 3.20 0.85% MERC 2025-06-20 17:10:50 4.05 3.20 0.87% MERC 2025-06-20 20:02:09 0.00 0.00 0.87% 2025-06-23 MERC 2025-06-23 05:01:34 3.91 3.02 0.87% MERC 2025-06-23 09:08:00 4.05 3.40 0.87% MERC 2025-06-23 10:03:47 3.46 3.44 0.00% MERC 2025-06-23 11:02:03 3.48 3.47 0.87% MERC 2025-06-23 12:01:49 3.45 3.44 0.00% MERC 2025-06-23 13:02:03 3.46 3.45 0.29% MERC 2025-06-23 14:01:54 3.49 3.48 1.46% MERC 2025-06-23 15:01:59 3.53 3.52 2.62% MERC 2025-06-23 16:01:53 4.40 3.42 1.46% MERC 2025-06-23 17:01:59 4.05 2.98 1.45% MERC 2025-06-23 18:01:50 3.91 3.04 1.45% MERC 2025-06-23 19:01:57 3.94 2.98 1.45% MERC 2025-06-23 20:01:48 0.00 0.00 1.45% 2025-06-24 MERC 2025-06-24 05:01:40 4.01 3.13 1.45% MERC 2025-06-24 07:01:48 4.01 3.52 1.45% MERC 2025-06-24 08:02:08 3.57 3.22 1.45% MERC 2025-06-24 09:01:40 3.57 3.22 2.32% MERC 2025-06-24 10:02:07 3.53 3.52 1.16% MERC 2025-06-24 11:01:42 3.60 3.58 2.61% MERC 2025-06-24 12:02:08 3.54 3.53 1.45% MERC 2025-06-24 13:01:50 3.53 3.52 0.87% MERC 2025-06-24 14:02:08 3.52 3.50 0.87% MERC 2025-06-24 15:01:41 3.51 3.50 0.58% MERC 2025-06-24 16:02:12 3.63 3.44 -0.58% MERC 2025-06-24 17:01:45 3.94 3.44 -0.57% MERC 2025-06-24 20:02:02 0.00 0.00 -0.57% 2025-06-25 MERC 2025-06-25 05:01:43 3.48 3.05 -0.57% MERC 2025-06-25 07:01:40 3.94 3.19 0.29% MERC 2025-06-25 08:02:08 3.94 3.20 0.29% MERC 2025-06-25 09:01:43 3.94 3.48 0.29% MERC 2025-06-25 10:02:13 3.49 3.48 0.86% MERC 2025-06-25 11:01:46 3.50 3.49 0.86% MERC 2025-06-25 12:02:12 3.47 3.46 0.00% MERC 2025-06-25 14:02:10 3.51 3.49 0.86% MERC 2025-06-25 15:01:41 3.50 3.49 0.86% MERC 2025-06-25 16:02:08 3.51 3.45 0.86% MERC 2025-06-25 17:01:42 3.75 3.41 0.86% MERC 2025-06-25 18:02:08 3.74 3.41 0.86% MERC 2025-06-25 19:01:49 3.73 3.41 0.86% MERC 2025-06-25 20:02:03 0.00 0.00 0.86% 2025-06-26 MERC 2025-06-26 05:01:44 3.42 3.26 0.86% MERC 2025-06-26 07:01:46 3.42 3.26 0.29% MERC 2025-06-26 09:01:45 3.42 3.41 0.29% MERC 2025-06-26 10:02:08 3.43 3.41 0.29% MERC 2025-06-26 11:01:39 3.48 3.47 2.02% MERC 2025-06-26 13:01:45 3.49 3.48 2.31% MERC 2025-06-26 14:02:08 3.50 3.49 2.59% MERC 2025-06-26 15:01:41 3.49 3.48 2.31% MERC 2025-06-26 16:02:05 3.63 3.40 -0.29% MERC 2025-06-26 17:01:39 3.94 3.30 -0.29% MERC 2025-06-26 20:02:08 0.00 0.00 -0.29% 2025-06-27 MERC 2025-06-27 05:00:45 3.94 3.08 -0.29% MERC 2025-06-27 08:00:52 3.94 3.41 -0.29% MERC 2025-06-27 09:00:40 3.77 3.41 -0.29% MERC 2025-06-27 10:00:48 3.50 3.48 0.88% MERC 2025-06-27 11:00:40 3.49 3.48 0.00% MERC 2025-06-27 12:00:47 3.48 3.47 0.00% MERC 2025-06-27 13:00:39 3.52 3.50 1.17% MERC 2025-06-27 14:00:46 3.51 3.50 0.88% MERC 2025-06-27 15:00:51 3.51 3.50 1.17% MERC 2025-06-27 16:00:45 3.52 3.50 1.46% MERC 2025-06-27 17:00:38 3.60 2.90 1.15% MERC 2025-06-27 21:00:38 0.00 0.00 1.15% 2025-06-30 MERC 2025-06-30 05:00:43 3.98 3.11 1.15% MERC 2025-06-30 08:00:46 3.90 2.90 1.15% MERC 2025-06-30 10:00:44 3.44 3.42 -1.72% MERC 2025-06-30 11:00:41 3.47 3.46 -0.86% MERC 2025-06-30 12:00:42 3.49 3.48 -0.57% MERC 2025-06-30 13:00:42 3.50 3.49 0.00% MERC 2025-06-30 14:00:51 3.48 3.47 -0.57% MERC 2025-06-30 15:00:41 3.50 3.49 0.00% MERC 2025-06-30 17:00:44 3.90 3.40 0.00%