Mercer International Inc. - Price History
Monthly price history for MERC (Mercer International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.09 | $10.09 |
| March 2024 | $9.95 | $9.95 |
| February 2024 | $9.11 | $9.18 |
| January 2024 | $8.40 | $8.46 |
| December 2023 | $9.41 | $9.48 |
| November 2023 | $9.43 | $9.58 |
| October 2023 | $7.82 | $7.94 |
| September 2023 | $8.45 | $8.58 |
| August 2023 | $8.87 | $9.09 |
| July 2023 | $8.68 | $8.90 |
| June 2023 | $7.87 | $8.07 |
| May 2023 | $8.37 | $8.66 |
| April 2023 | $9.40 | $9.73 |
| March 2023 | $9.45 | $9.78 |
| February 2023 | $10.34 | $10.78 |
| January 2023 | $12.21 | $12.73 |
| December 2022 | $11.16 | $11.64 |
| November 2022 | $13.15 | $13.80 |
| October 2022 | $12.79 | $13.42 |
| September 2022 | $11.72 | $12.30 |
| August 2022 | $15.36 | $16.22 |
| July 2022 | $15.11 | $15.96 |
| June 2022 | $12.45 | $13.15 |
| May 2022 | $13.90 | $14.77 |
| April 2022 | $15.07 | $16.01 |
| March 2022 | $13.13 | $13.95 |
| February 2022 | $12.52 | $13.37 |
| January 2022 | $11.38 | $12.15 |
| December 2021 | $11.23 | $11.99 |
| November 2021 | $9.96 | $10.70 |
| October 2021 | $10.02 | $10.77 |
| September 2021 | $10.79 | $11.59 |
| August 2021 | $10.54 | $11.38 |
| July 2021 | $10.77 | $11.63 |
| June 2021 | $11.80 | $12.75 |
| May 2021 | $13.67 | $14.84 |
| April 2021 | $15.19 | $16.49 |
| March 2021 | $13.25 | $14.39 |
| February 2021 | $14.09 | $15.37 |
| January 2021 | $10.36 | $11.30 |
| December 2020 | $9.40 | $10.25 |
| November 2020 | $7.46 | $8.19 |
| October 2020 | $5.73 | $6.29 |
| September 2020 | $6.01 | $6.60 |
| August 2020 | $7.55 | $8.38 |
| July 2020 | $6.72 | $7.45 |
| June 2020 | $7.36 | $8.16 |
| May 2020 | $7.22 | $8.07 |
| April 2020 | $9.02 | $10.08 |
| March 2020 | $6.48 | $7.24 |
| February 2020 | $7.76 | $8.86 |
| January 2020 | $9.65 | $11.01 |
| December 2019 | $10.78 | $12.30 |
| November 2019 | $10.86 | $12.53 |
| October 2019 | $10.57 | $12.20 |
| September 2019 | $10.87 | $12.54 |
| August 2019 | $10.32 | $12.04 |
| July 2019 | $11.17 | $13.03 |
| June 2019 | $13.27 | $15.47 |
| May 2019 | $12.18 | $14.33 |
| April 2019 | $12.03 | $14.16 |
| March 2019 | $11.48 | $13.51 |
| February 2019 | $12.06 | $14.32 |
| January 2019 | $12.44 | $14.77 |
| December 2018 | $8.79 | $10.44 |
| November 2018 | $10.19 | $12.24 |
| October 2018 | $12.66 | $15.21 |
| September 2018 | $13.99 | $16.80 |
| August 2018 | $14.63 | $17.70 |
| July 2018 | $14.84 | $17.95 |
| June 2018 | $14.46 | $17.50 |
| May 2018 | $13.17 | $16.05 |
| April 2018 | $10.99 | $13.40 |
| March 2018 | $10.21 | $12.45 |
| February 2018 | $10.72 | $13.20 |
| January 2018 | $11.94 | $14.70 |
| December 2017 | $11.61 | $14.30 |
| November 2017 | $11.39 | $14.15 |
| October 2017 | $11.83 | $14.70 |
| September 2017 | $9.54 | $11.85 |
| August 2017 | $8.80 | $11.05 |
| July 2017 | $8.76 | $11 |
| June 2017 | $9.16 | $11.50 |
| May 2017 | $9.19 | $11.65 |
| April 2017 | $9.62 | $12.20 |
| March 2017 | $9.23 | $11.70 |
| February 2017 | $9.41 | $12.05 |
| January 2017 | $9.33 | $11.95 |
| December 2016 | $8.32 | $10.65 |
| November 2016 | $7.34 | $9.50 |
| October 2016 | $6.10 | $7.90 |
| September 2016 | $6.54 | $8.47 |
| August 2016 | $6.33 | $8.31 |
| July 2016 | $6.01 | $7.89 |
| June 2016 | $6.08 | $7.98 |
| May 2016 | $6.77 | $9.01 |
| April 2016 | $6.31 | $8.40 |
| March 2016 | $7.10 | $9.45 |
| February 2016 | $6.75 | $9.10 |
| January 2016 | $5.45 | $7.35 |
| December 2015 | $6.71 | $9.05 |
| November 2015 | $7.80 | $10.65 |
| October 2015 | $7.91 | $10.80 |
| September 2015 | $7.34 | $10.03 |
| August 2015 | $8.29 | $11.45 |
| July 2015 | $8.76 | $12.09 |
| June 2015 | $9.91 | $13.68 |
| May 2015 | $10.27 | $14.18 |
| April 2015 | $10.36 | $14.30 |
| March 2015 | $11.12 | $15.36 |
| February 2015 | $10.34 | $14.27 |
| January 2015 | $9.18 | $12.68 |
| December 2014 | $8.90 | $12.29 |
| November 2014 | $9.62 | $13.29 |
| October 2014 | $9.11 | $12.58 |
| September 2014 | $7.06 | $9.75 |
| August 2014 | $7.27 | $10.04 |
| July 2014 | $7.21 | $9.96 |
| June 2014 | $7.60 | $10.50 |
| May 2014 | $6.40 | $8.84 |
| April 2014 | $6 | $8.28 |
| March 2014 | $5.43 | $7.50 |
| February 2014 | $6.32 | $8.73 |
| January 2014 | $6.76 | $9.34 |
| December 2013 | $7.22 | $9.97 |
| November 2013 | $6.88 | $9.50 |
| October 2013 | $5.79 | $8 |
| September 2013 | $5.14 | $7.09 |
| August 2013 | $4.96 | $6.85 |
| July 2013 | $5.01 | $6.92 |
| June 2013 | $4.72 | $6.52 |
| May 2013 | $4.98 | $6.88 |
| April 2013 | $4.56 | $6.29 |
| March 2013 | $5 | $6.91 |
| February 2013 | $5.26 | $7.27 |
| January 2013 | $5.06 | $6.99 |
| December 2012 | $5.18 | $7.16 |
| November 2012 | $5.03 | $6.94 |
| October 2012 | $5.06 | $6.99 |
| September 2012 | $5.40 | $7.46 |
| August 2012 | $4.40 | $6.08 |
| July 2012 | $3.80 | $5.24 |
| June 2012 | $4.14 | $5.71 |
| May 2012 | $4.69 | $6.47 |
| April 2012 | $4.97 | $6.86 |
| March 2012 | $5.79 | $7.99 |
| February 2012 | $6.24 | $8.62 |
| January 2012 | $5.92 | $8.18 |
| December 2011 | $4.42 | $6.10 |
| November 2011 | $4.30 | $5.93 |
| October 2011 | $4.98 | $6.88 |
| September 2011 | $4.92 | $6.80 |
| August 2011 | $6.90 | $9.53 |
| July 2011 | $6.69 | $9.24 |
| June 2011 | $7.30 | $10.08 |
| May 2011 | $9.94 | $13.73 |
| April 2011 | $8.81 | $12.17 |
| March 2011 | $9.81 | $13.55 |
| February 2011 | $10.04 | $13.87 |
| January 2011 | $6.19 | $8.55 |
| December 2010 | $5.61 | $7.75 |
| November 2010 | $5 | $6.90 |
| October 2010 | $3.84 | $5.30 |
| September 2010 | $3.54 | $4.89 |
| August 2010 | $3.61 | $4.98 |
| July 2010 | $3.89 | $5.37 |
| June 2010 | $2.88 | $3.98 |
| May 2010 | $3.56 | $4.92 |
| April 2010 | $3.99 | $5.52 |
| March 2010 | $3.82 | $5.27 |
| February 2010 | $2.81 | $3.88 |
| January 2010 | $2.26 | $3.12 |
| December 2009 | $2.24 | $3.10 |
| November 2009 | $2.28 | $3.15 |
| October 2009 | $1.55 | $2.14 |
| September 2009 | $2.46 | $3.39 |
| August 2009 | $2.12 | $2.93 |
| July 2009 | $0.41 | $0.57 |
| June 2009 | $0.41 | $0.57 |
| May 2009 | $0.69 | $0.95 |
| April 2009 | $0.41 | $0.57 |
| March 2009 | $0.48 | $0.66 |
| February 2009 | $0.39 | $0.54 |
| January 2009 | $0.93 | $1.28 |
| December 2008 | $1.39 | $1.92 |
| November 2008 | $1.67 | $2.30 |
| October 2008 | $2.03 | $2.80 |
| September 2008 | $2.65 | $3.66 |
| August 2008 | $4.42 | $6.11 |
| July 2008 | $4.50 | $6.22 |
| June 2008 | $5.42 | $7.48 |
| May 2008 | $5.81 | $8.02 |
| April 2008 | $4.86 | $6.71 |
| March 2008 | $5.05 | $6.97 |
| February 2008 | $5.26 | $7.26 |
| January 2008 | $6.21 | $8.57 |
| December 2007 | $5.67 | $7.83 |
| November 2007 | $5.74 | $7.92 |
| October 2007 | $6.81 | $9.40 |
| September 2007 | $6.84 | $9.45 |
| August 2007 | $6.47 | $8.94 |
| July 2007 | $6.29 | $8.69 |
| June 2007 | $7.39 | $10.20 |
| May 2007 | $7.78 | $10.75 |
| April 2007 | $8.88 | $12.26 |
| March 2007 | $8.66 | $11.96 |
| February 2007 | $9.08 | $12.54 |
| January 2007 | $8.77 | $12.11 |
| December 2006 | $8.60 | $11.87 |
| November 2006 | $8.53 | $11.78 |
| October 2006 | $7.02 | $9.70 |
| September 2006 | $6.84 | $9.44 |
| August 2006 | $6.84 | $9.45 |
| July 2006 | $6.58 | $9.08 |
| June 2006 | $6.29 | $8.68 |
| May 2006 | $6.37 | $8.79 |
| April 2006 | $6.52 | $9 |
| March 2006 | $6.74 | $9.31 |
| February 2006 | $6.61 | $9.13 |
| January 2006 | $5.94 | $8.20 |
| December 2005 | $5.69 | $7.86 |
| November 2005 | $5.56 | $7.67 |
| October 2005 | $5.65 | $7.80 |
| September 2005 | $5.99 | $8.27 |
| August 2005 | $5.63 | $7.77 |
| July 2005 | $5.36 | $7.40 |
| June 2005 | $5.28 | $7.29 |
| May 2005 | $5.29 | $7.30 |
| April 2005 | $5.99 | $8.27 |
| March 2005 | $6.63 | $9.15 |
| February 2005 | $7 | $9.66 |
| January 2005 | $6.95 | $9.60 |
| December 2004 | $7.71 | $10.65 |
| November 2004 | $7.89 | $10.90 |
| October 2004 | $6.33 | $8.74 |
| September 2004 | $6.30 | $8.70 |
| August 2004 | $6.74 | $9.31 |
| July 2004 | $7.13 | $9.85 |
| June 2004 | $7.08 | $9.78 |
| May 2004 | $6.12 | $8.45 |
| April 2004 | $6.15 | $8.49 |
| March 2004 | $6.88 | $9.50 |
| February 2004 | $5.42 | $7.48 |
| January 2004 | $5.76 | $7.95 |
| December 2003 | $4.60 | $6.35 |
| November 2003 | $4.61 | $6.36 |
| October 2003 | $4.52 | $6.24 |
| September 2003 | $4.47 | $6.17 |
| August 2003 | $4.20 | $5.80 |
| July 2003 | $3.82 | $5.28 |
| June 2003 | $3.22 | $4.45 |
| May 2003 | $3.56 | $4.91 |
| April 2003 | $3.33 | $4.60 |
| March 2003 | $3.50 | $4.83 |
| February 2003 | $3.66 | $5.06 |
| January 2003 | $3.90 | $5.38 |
| December 2002 | $3.98 | $5.49 |
| November 2002 | $3.76 | $5.20 |
| October 2002 | $3.77 | $5.20 |
| September 2002 | $4.26 | $5.88 |
| August 2002 | $5.05 | $6.98 |
| July 2002 | $4.49 | $6.20 |
| June 2002 | $5.79 | $8 |
| May 2002 | $5.40 | $7.45 |
| April 2002 | $4.90 | $6.76 |
| March 2002 | $5.04 | $6.96 |
| February 2002 | $4.60 | $6.35 |
| January 2002 | $5.35 | $7.39 |
| December 2001 | $5.40 | $7.46 |
| November 2001 | $5.23 | $7.22 |
| October 2001 | $4.35 | $6.01 |
| September 2001 | $5.47 | $7.55 |
| August 2001 | $6.40 | $8.84 |
| July 2001 | $6.02 | $8.31 |
| June 2001 | $5 | $6.90 |
| May 2001 | $5.18 | $7.15 |
| April 2001 | $5.40 | $7.46 |
| March 2001 | $5.14 | $7.09 |
| February 2001 | $5.27 | $7.28 |
| January 2001 | $6.16 | $8.50 |
| December 2000 | $5.75 | $7.94 |
| November 2000 | $4.80 | $6.62 |
| October 2000 | $4.48 | $6.19 |
| September 2000 | $5.48 | $7.56 |
| August 2000 | $7.15 | $9.88 |
| July 2000 | $6.27 | $8.66 |
| June 2000 | $6.02 | $8.31 |
| May 2000 | $6.06 | $8.38 |
| April 2000 | $5.98 | $8.25 |
| March 2000 | $5.79 | $8 |
| February 2000 | $5.82 | $8.03 |
| January 2000 | $4.48 | $6.19 |
| December 1999 | $3.35 | $4.62 |
| November 1999 | $3.03 | $4.19 |
| October 1999 | $3.40 | $4.69 |
| September 1999 | $2.69 | $3.72 |
| August 1999 | $3.12 | $4.31 |
| July 1999 | $3.62 | $5 |
| June 1999 | $4.34 | $6 |
| May 1999 | $4.21 | $5.81 |
| April 1999 | $4.80 | $6.62 |
| March 1999 | $4.36 | $6.06 |
| February 1999 | $5.39 | $7.50 |
| January 1999 | $5.12 | $7.12 |
| December 1998 | $4.90 | $6.81 |
| November 1998 | $4.29 | $5.97 |
| October 1998 | $4.27 | $5.94 |
| September 1998 | $4.72 | $6.56 |
| August 1998 | $4.81 | $6.69 |
| July 1998 | $6.56 | $9.12 |
| June 1998 | $7.16 | $9.97 |
| May 1998 | $7.50 | $10.44 |
| April 1998 | $6.87 | $9.56 |
| March 1998 | $7.02 | $9.81 |
| February 1998 | $6.26 | $8.75 |
| January 1998 | $5.90 | $8.25 |
| December 1997 | $6.31 | $8.81 |
| November 1997 | $6.89 | $9.62 |
| October 1997 | $7.34 | $10.25 |
| September 1997 | $8.23 | $11.50 |
| August 1997 | $7.42 | $10.38 |
| July 1997 | $6.98 | $9.75 |
| June 1997 | $6.80 | $9.50 |
| May 1997 | $8.18 | $11.44 |
| April 1997 | $5.90 | $8.25 |
| March 1997 | $6.86 | $9.62 |
| February 1997 | $6.77 | $9.50 |
| January 1997 | $7.58 | $10.62 |
| December 1996 | $7.31 | $10.25 |
| November 1996 | $8.64 | $12.12 |
| October 1996 | $8.91 | $12.50 |
| September 1996 | $9.71 | $13.62 |
| August 1996 | $10.69 | $15 |
| July 1996 | $8.47 | $11.88 |
| June 1996 | $9.62 | $13.50 |
| May 1996 | $13.99 | $19.62 |
| April 1996 | $14.33 | $20.10 |
| March 1996 | $13.46 | $18.88 |
| February 1996 | $12.59 | $17.66 |
| January 1996 | $12.11 | $16.99 |
| December 1995 | $12.98 | $18.21 |
| November 1995 | $13.62 | $19.10 |
| October 1995 | $14.57 | $20.43 |
| September 1995 | $15.84 | $22.21 |
| August 1995 | $15.28 | $21.43 |
| July 1995 | $14.41 | $20.21 |
| June 1995 | $13.30 | $18.66 |
| May 1995 | $10.85 | $15.22 |
| April 1995 | $9.50 | $13.33 |
| March 1995 | $9.18 | $12.88 |
| February 1995 | $8.95 | $12.55 |
| January 1995 | $8.16 | $11.44 |
| December 1994 | $8.63 | $12.10 |
| November 1994 | $8.31 | $11.66 |
| October 1994 | $9.26 | $12.99 |
| September 1994 | $7.68 | $10.77 |
| August 1994 | $8.16 | $11.44 |
| July 1994 | $7.36 | $10.33 |
| June 1994 | $5.94 | $8.33 |
| May 1994 | $6.18 | $8.66 |
| April 1994 | $5.07 | $7.11 |
| March 1994 | $7.76 | $10.88 |
| February 1994 | $11.64 | $16.32 |
| January 1994 | $13.46 | $18.88 |
| December 1993 | $8.95 | $12.55 |
| November 1993 | $8.31 | $11.66 |
| October 1993 | $8.16 | $11.44 |
| September 1993 | $6.65 | $9.33 |
| August 1993 | $6.89 | $9.66 |
| July 1993 | $7.05 | $9.88 |
| June 1993 | $6.41 | $9 |
| May 1993 | $6.33 | $8.88 |
| April 1993 | $5.70 | $8 |
| March 1993 | $6.33 | $8.88 |
| February 1993 | $5.15 | $7.22 |
| January 1993 | $4.87 | $6.83 |
| December 1992 | $4.16 | $5.83 |
| November 1992 | $4.32 | $6.05 |
| October 1992 | $4.16 | $5.83 |
| September 1992 | $4.24 | $5.94 |
| August 1992 | $4.20 | $5.89 |
| July 1992 | $4.28 | $6 |
| June 1992 | $4.43 | $6.22 |
| May 1992 | $4.59 | $6.44 |
| April 1992 | $4.63 | $6.50 |
| March 1992 | $4.99 | $7 |
| February 1992 | $4.59 | $6.44 |
| January 1992 | $3.60 | $5.05 |
| December 1991 | $2.85 | $4 |
| November 1991 | $2.61 | $3.66 |
| October 1991 | $3.32 | $4.66 |
| September 1991 | $2.61 | $3.66 |
| August 1991 | $2.61 | $3.66 |
| July 1991 | $2.65 | $3.72 |
| June 1991 | $2.61 | $3.66 |
| May 1991 | $2.77 | $3.89 |
| April 1991 | $2.85 | $4 |
| March 1991 | $2.93 | $4.11 |
| February 1991 | $3.13 | $4.39 |
| January 1991 | $2.14 | $3 |
| December 1990 | $2.22 | $3.11 |
| November 1990 | $1.82 | $2.55 |
| October 1990 | $1.50 | $2.11 |
| September 1990 | $1.74 | $2.44 |
| August 1990 | $1.90 | $2.66 |
| July 1990 | $2.61 | $3.66 |
| June 1990 | $2.61 | $3.66 |
| May 1990 | $2.85 | $4 |
| April 1990 | $5.56 | $8 |
| March 1990 | $5.87 | $8.44 |
| February 1990 | $5.64 | $8.11 |
| January 1990 | $5.25 | $7.55 |
| December 1989 | $5.56 | $8 |
| November 1989 | $5.64 | $8.11 |
| October 1989 | $5.33 | $7.66 |
| September 1989 | $5.56 | $8 |
| August 1989 | $5.41 | $7.77 |
| July 1989 | $5.48 | $7.88 |
| June 1989 | $5.56 | $8 |
| May 1989 | $5.95 | $8.55 |
| April 1989 | $6.03 | $8.88 |
| March 1989 | $5.73 | $8.43 |
| February 1989 | $5.58 | $8.21 |
| January 1989 | $5.20 | $7.66 |
| December 1988 | $4.52 | $6.66 |
| November 1988 | $4.14 | $6.10 |
| October 1988 | $4.07 | $5.99 |
| September 1988 | $4.30 | $6.32 |
| August 1988 | $4.22 | $6.21 |
| July 1988 | $4.28 | $6.30 |
MERC
Price: $9.97
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.01%
Payout Ratio: -14.78%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: -3.65 USD
P/E Ratio: -3.84
Exchange: NMS
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 316554
Ebitda: 209.4 millionMarket Capitalization: 614.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 10