Mercer International Inc. (MERC) NASDAQ

0.92

-0.0029(-0.32%)

Updated at June 02 04:00PM

Currency In USD

MERC Historical Return

If you invested $1000 in Mercer International Inc. (MERC) 10 years ago, it would be worth $142.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $75.7, while $1000 invested 1 year ago would be worth $255.87. This corresponds to total returns of -85.73%, -92.43%, -74.41%, respectively, with annualized returns of -17.68%, -40.3%, -74.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MERC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.91	0.92	0.92	0.97	0.9	354,181
June 01, 2026	0.97	0.92	0.92	0.97	0.88	615,746
May 29, 2026	1	0.93	0.93	1	0.92	399,815
May 28, 2026	0.95	0.97	0.97	1.02	0.93	340,255
May 27, 2026	0.99	0.96	0.96	1.05	0.96	398,367
May 26, 2026	1.06	0.99	0.99	1.09	0.99	508,747
May 22, 2026	0.97	1.04	1.04	1.04	0.97	0
May 21, 2026	1.02	0.97	0.97	1.02	0.92	752,311
May 20, 2026	0.98	1	1	1.07	0.95	1M
May 19, 2026	0.94	0.97	0.97	1.01	0.94	619,417
May 18, 2026	0.99	0.93	0.93	0.99	0.91	1.02M
May 15, 2026	0.93	0.94	0.94	1	0.88	713,880
May 14, 2026	0.82	0.93	0.93	0.94	0.78	963,430
May 13, 2026	0.89	0.81	0.81	0.89	0.75	1.59M
May 12, 2026	0.85	0.88	0.88	0.9	0.82	602,587
May 11, 2026	1.01	0.84	0.84	1.01	0.84	859,496
May 08, 2026	1.11	0.98	0.98	1.11	0.98	768,630
May 07, 2026	1.11	1.11	1.11	1.15	1.11	528,706
May 06, 2026	1.09	1.11	1.11	1.15	1.08	322,104
May 05, 2026	1.07	1.08	1.08	1.1	1.07	228,564
May 04, 2026	1.14	1.07	1.07	1.14	1.07	313,543
May 01, 2026	1.13	1.15	1.15	1.18	1.12	339,103
April 30, 2026	1.08	1.12	1.12	1.14	1.06	416,568
April 29, 2026	1.08	1.07	1.07	1.08	1.05	319,583
April 28, 2026	1.13	1.08	1.08	1.16	1.07	349,928
April 27, 2026	1.13	1.12	1.12	1.17	1.12	202,945
April 24, 2026	1.17	1.12	1.12	1.17	1.12	263,552
April 23, 2026	1.14	1.17	1.17	1.18	1.11	478,621
April 22, 2026	1.11	1.14	1.14	1.22	1.1	519,097
April 21, 2026	1.15	1.09	1.09	1.18	1.08	556,606
April 20, 2026	1.07	1.13	1.13	1.18	1.07	807,445
April 17, 2026	1.05	1.06	1.06	1.12	1.03	632,797
April 16, 2026	1.1	1.04	1.04	1.12	1.02	843,487
April 15, 2026	1.14	1.09	1.09	1.16	1.07	840,474
April 14, 2026	1.09	1.13	1.13	1.14	1	1.64M
April 13, 2026	1.15	1.09	1.09	1.18	1.06	715,797
April 10, 2026	1.28	1.12	1.12	1.3	1.12	523,706
April 09, 2026	1.39	1.3	1.3	1.42	1.3	488,305
April 08, 2026	1.4	1.41	1.41	1.44	1.37	707,780
April 07, 2026	1.44	1.33	1.33	1.44	1.31	290,800
April 06, 2026	1.4	1.4	1.4	1.45	1.39	215,035
April 02, 2026	1.35	1.41	1.41	1.41	1.33	283,327
April 01, 2026	1.45	1.38	1.38	1.46	1.38	238,586
March 31, 2026	1.35	1.42	1.42	1.46	1.35	355,788
March 30, 2026	1.38	1.35	1.35	1.38	1.3	340,304
March 27, 2026	1.29	1.34	1.34	1.41	1.26	638,086
March 26, 2026	1.3	1.3	1.3	1.37	1.29	464,785
March 25, 2026	1.3	1.3	1.3	1.34	1.28	218,483
March 24, 2026	1.28	1.3	1.3	1.34	1.28	541,311
March 23, 2026	1.39	1.3	1.3	1.4	1.28	313,287
March 20, 2026	1.29	1.27	1.27	1.34	1.23	556,015
March 19, 2026	1.33	1.3	1.3	1.37	1.26	435,601
March 18, 2026	1.43	1.36	1.36	1.47	1.35	502,372
March 17, 2026	1.46	1.44	1.44	1.54	1.43	183,425
March 16, 2026	1.53	1.46	1.46	1.58	1.43	330,714
March 13, 2026	1.56	1.49	1.49	1.65	1.49	636,477
March 12, 2026	1.63	1.56	1.56	1.66	1.54	524,557
March 11, 2026	1.68	1.64	1.64	1.68	1.62	185,525
March 10, 2026	1.65	1.67	1.67	1.74	1.63	281,299
March 09, 2026	1.65	1.65	1.65	1.68	1.6	458,125