Nasdaq · MERC · stock
Mercer International INC. (MERC) stock price history
Every Nasdaq trading session of Mercer International INC. from Jul 20, 1988 to Sep 28, 2026: 9,619 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MERC adjusted close, 1988 to 2026
- $18.28
- All time high, 1995
- $2.96
- 52 week high, $0.3050 low
- 9,619
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
MERC key facts
- Mercer International INC. (MERC) closed at $0.3180 on Sep 28, 2026 on Nasdaq.
- MERC's all time high close is $18.28, set on Sep 26, 1995; its all time low close is $0.1832 on Mar 5, 2009.
- MERC's 52 week range is $0.3050 to $2.96.
- MERC returned -88.4% over the year to Sep 28, 2026 and -97.0% over five years.
- Over ten years MERC returned -95%, -25.5% a year compounded.
- MERC's deepest drawdown was -99.0% from Sep 26, 1995 to Mar 5, 2009.
- DataCedar holds 9,619 daily sessions of MERC history from Jul 20, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MERC price chart, 1988 to 2026
MERC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -53.2% |
| 6 months | -76.3% |
| Year to date | -84.3% |
| 1 year | -88.4% |
| 3 years | -95.9% |
| 5 years | -97.0% |
| 10 years | -94.8% |
| Since Jul 20, 1988 | -93.0% |
| Compound annual growth, 38.2 years | -6.7% |
MERC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.28 on Sep 26, 1995
- All time low close
- $0.1832 on Mar 5, 2009
- 52 week high
- $2.96 on Oct 7, 2025
- 52 week low
- $0.3050 on Sep 28, 2026
- Deepest drawdown
- -99.0% from Sep 26, 1995 to Mar 5, 2009, not yet recovered
- Best single session
- +170.0% on Mar 12, 2009
- Worst single session
- -33.7% on Apr 12, 1994
- Volatility, 1 year annualised
- 80.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2010, +150%
- Worst calendar year
- 2008, -75%
MERC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 20, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.99 | $2.85 | $0.3050 | $0.3180 | -83.9% | 275M | 185 |
| 2025 | $6.34 | $8.01 | $1.48 | $1.98 | -68.5% | 145.1M | 250 |
| 2024 | $8.78 | $10.49 | $5.04 | $6.29 | -28.7% | 89M | 252 |
| 2023 | $10.47 | $11.90 | $6.74 | $8.81 | -15.7% | 121.4M | 250 |
| 2022 | $10.48 | $15.52 | $9.50 | $10.46 | -0.6% | 103.9M | 251 |
| 2021 | $8.91 | $15.65 | $8.29 | $10.52 | +19.5% | 70.9M | 252 |
| 2020 | $10.20 | $11.03 | $4.92 | $8.81 | -12.8% | 63.1M | 253 |
| 2019 | $8.15 | $14.12 | $7.98 | $10.10 | +22.6% | 89.2M | 252 |
| 2018 | $10.88 | $14.93 | $7.38 | $8.23 | -24.3% | 58.3M | 251 |
| 2017 | $7.86 | $11.31 | $7.57 | $10.88 | +39.7% | 50.6M | 251 |
| 2016 | $6.15 | $7.86 | $4.13 | $7.79 | +24.0% | 43.8M | 252 |
| 2015 | $8.34 | $10.82 | $6.04 | $6.28 | -24.6% | 62.4M | 252 |
| 2014 | $6.66 | $9.55 | $4.78 | $8.34 | +23.3% | 43.7M | 252 |
| 2013 | $4.97 | $7.16 | $3.98 | $6.76 | +39.2% | 20.5M | 252 |
| 2012 | $4.21 | $5.97 | $3.43 | $4.86 | +17.4% | 34.2M | 250 |
| 2011 | $5.26 | $10.36 | $3.60 | $4.14 | -21.3% | 100.9M | 252 |
| 2010 | $2.10 | $5.46 | $1.76 | $5.26 | +150.0% | 84.6M | 252 |
| 2009 | $1.30 | $2.96 | $0.1696 | $2.10 | +61.5% | 51.5M | 252 |
| 2008 | $5.29 | $6.12 | $0.6445 | $1.30 | -75.5% | 51M | 253 |
| 2007 | $8.08 | $9.32 | $4.74 | $5.31 | -34.0% | 60M | 251 |
| 2006 | $5.16 | $8.38 | $5.06 | $8.05 | +51.0% | 29M | 251 |
| 2005 | $7.73 | $7.73 | $4.60 | $5.33 | -26.2% | 27.8M | 252 |
| 2004 | $4.38 | $7.70 | $4.28 | $7.22 | +67.7% | 11.9M | 252 |
| 2003 | $3.54 | $4.73 | $2.82 | $4.31 | +15.7% | 8.4M | 252 |
| 2002 | $5.12 | $5.77 | $3.22 | $3.72 | -26.4% | 3.5M | 252 |
| 2001 | $5.38 | $6.14 | $3.66 | $5.06 | -6.0% | 9.8M | 248 |
| 2000 | $2.97 | $7.59 | $2.93 | $5.38 | +71.6% | 19.7M | 252 |
| 1999 | $4.59 | $5.55 | $2.37 | $3.14 | -31.6% | 12.2M | 252 |
| 1998 | $5.95 | $8.12 | $3.74 | $4.59 | -22.4% | 18.8M | 252 |
| 1997 | $6.85 | $8.71 | $5.28 | $5.91 | -13.7% | 23.4M | 253 |
| 1996 | $13.69 | $16.03 | $6.01 | $6.85 | -50.0% | 40.9M | 254 |
| 1995 | $9.18 | $18.53 | $8.01 | $13.69 | +50.5% | 69.1M | 252 |
| 1994 | $9.43 | $16.45 | $4.42 | $9.10 | -3.5% | 81M | 252 |
| 1993 | $4.34 | $9.93 | $4.30 | $9.43 | +115.2% | 37.8M | 253 |
| 1992 | $3.01 | $5.63 | $2.92 | $4.38 | +45.8% | 18.4M | 254 |
| 1991 | $2.25 | $3.59 | $2.17 | $3.01 | +28.6% | 10.8M | 253 |
| 1990 | $5.86 | $6.19 | $1.59 | $2.34 | -60.1% | 9.7M | 253 |
| 1989 | $4.77 | $6.36 | $4.69 | $5.86 | +22.9% | 2.7M | 252 |
| 1988 | $4.53 | $4.77 | $4.30 | $4.77 | n/a | 795.4K | 115 |
MERC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.3180 | -18.5% |
| August 2026 | $0.3900 | -38.1% |
| July 2026 | $0.6300 | -4.5% |
| June 2026 | $0.6600 | -29.0% |
| May 2026 | $0.9300 | -17.0% |
| April 2026 | $1.12 | -21.1% |
| March 2026 | $1.42 | -21.1% |
| February 2026 | $1.80 | -11.3% |
| January 2026 | $2.03 | +2.5% |
| December 2025 | $1.98 | +9.4% |
| November 2025 | $1.81 | -13.8% |
| October 2025 | $2.10 | -27.1% |
About the MERC data
Daily bars. 9,619 sessions from Jul 20, 1988 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MERC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MERC share price history
