NasdaqGS - Nasdaq Real Time Price • USD
Mercer International Inc. (MERC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.03 | 10.35 | 10.03 | 10.25 | 10.25 | 168,500 |
| Apr 24, 2024 | 9.97 | 10.25 | 9.97 | 10.23 | 10.23 | 137,300 |
| Apr 23, 2024 | 9.59 | 10.07 | 9.59 | 9.97 | 9.97 | 131,600 |
| Apr 22, 2024 | 9.50 | 9.77 | 9.50 | 9.65 | 9.65 | 125,900 |
| Apr 19, 2024 | 9.54 | 9.72 | 9.50 | 9.54 | 9.54 | 158,100 |
| Apr 18, 2024 | 9.56 | 9.75 | 9.27 | 9.57 | 9.57 | 151,600 |
| Apr 17, 2024 | 9.34 | 9.69 | 9.26 | 9.45 | 9.45 | 207,500 |
| Apr 16, 2024 | 9.21 | 9.33 | 9.05 | 9.23 | 9.23 | 107,200 |
| Apr 15, 2024 | 9.41 | 9.50 | 9.17 | 9.25 | 9.25 | 129,900 |
| Apr 12, 2024 | 9.83 | 9.92 | 9.39 | 9.44 | 9.44 | 139,200 |
| Apr 11, 2024 | 9.69 | 9.88 | 9.42 | 9.83 | 9.83 | 142,900 |
| Apr 10, 2024 | 9.71 | 9.81 | 9.56 | 9.59 | 9.59 | 190,900 |
| Apr 9, 2024 | 9.80 | 10.10 | 9.73 | 10.03 | 10.03 | 115,300 |
| Apr 8, 2024 | 10.06 | 10.07 | 9.77 | 9.77 | 9.77 | 114,900 |
| Apr 5, 2024 | 9.94 | 10.09 | 9.82 | 10.06 | 10.06 | 94,400 |
| Apr 4, 2024 | 10.15 | 10.23 | 9.85 | 9.93 | 9.93 | 129,200 |
| Apr 3, 2024 | 10.11 | 10.20 | 10.05 | 10.14 | 10.14 | 161,400 |
| Apr 2, 2024 | 9.99 | 10.13 | 9.83 | 10.09 | 10.09 | 205,800 |
| Apr 1, 2024 | 10.04 | 10.04 | 9.73 | 10.03 | 10.03 | 133,000 |
| Mar 28, 2024 | 10.18 | 10.29 | 9.91 | 9.95 | 9.95 | 137,900 |
| Mar 27, 2024 | 10.07 | 10.22 | 9.99 | 10.12 | 10.12 | 135,200 |
| Mar 26, 2024 | 0.08 Dividend | |||||
| Mar 26, 2024 | 9.88 | 10.17 | 9.79 | 10.04 | 10.04 | 177,800 |
| Mar 25, 2024 | 9.82 | 10.04 | 9.71 | 9.84 | 9.77 | 158,200 |
| Mar 22, 2024 | 9.88 | 9.96 | 9.76 | 9.79 | 9.72 | 126,300 |
| Mar 21, 2024 | 9.69 | 9.94 | 9.66 | 9.88 | 9.80 | 216,600 |
| Mar 20, 2024 | 9.18 | 9.77 | 9.18 | 9.67 | 9.60 | 246,300 |
| Mar 19, 2024 | 9.07 | 9.27 | 9.07 | 9.18 | 9.11 | 243,000 |
| Mar 18, 2024 | 9.26 | 9.36 | 9.06 | 9.13 | 9.06 | 233,900 |
| Mar 15, 2024 | 9.22 | 9.87 | 9.15 | 9.25 | 9.18 | 431,200 |
| Mar 14, 2024 | 9.56 | 9.57 | 9.14 | 9.19 | 9.12 | 158,400 |
| Mar 13, 2024 | 9.68 | 9.86 | 9.58 | 9.62 | 9.55 | 162,500 |
| Mar 12, 2024 | 10.18 | 10.24 | 9.67 | 9.71 | 9.64 | 154,200 |
| Mar 11, 2024 | 10.01 | 10.25 | 9.95 | 10.18 | 10.10 | 168,300 |
| Mar 8, 2024 | 10.00 | 10.09 | 9.83 | 10.01 | 9.93 | 173,500 |
| Mar 7, 2024 | 10.12 | 10.21 | 9.90 | 9.93 | 9.85 | 119,300 |
| Mar 6, 2024 | 10.17 | 10.20 | 9.94 | 9.98 | 9.90 | 234,000 |
| Mar 5, 2024 | 10.21 | 10.42 | 9.97 | 10.03 | 9.95 | 332,100 |
| Mar 4, 2024 | 9.54 | 10.28 | 9.54 | 10.17 | 10.09 | 477,200 |
| Mar 1, 2024 | 9.18 | 9.50 | 9.14 | 9.49 | 9.42 | 291,600 |
| Feb 29, 2024 | 9.15 | 9.37 | 9.01 | 9.18 | 9.11 | 323,100 |
| Feb 28, 2024 | 8.74 | 9.12 | 8.59 | 9.10 | 9.03 | 275,100 |
| Feb 27, 2024 | 8.55 | 8.77 | 8.49 | 8.72 | 8.65 | 227,800 |
| Feb 26, 2024 | 8.50 | 8.78 | 8.42 | 8.51 | 8.45 | 339,400 |
| Feb 23, 2024 | 8.42 | 8.59 | 8.33 | 8.51 | 8.45 | 252,500 |
| Feb 22, 2024 | 8.21 | 8.47 | 8.12 | 8.47 | 8.41 | 278,500 |
| Feb 21, 2024 | 8.21 | 8.40 | 8.12 | 8.18 | 8.12 | 382,000 |
| Feb 20, 2024 | 8.25 | 8.60 | 8.14 | 8.27 | 8.21 | 422,600 |
| Feb 16, 2024 | 7.40 | 8.40 | 7.01 | 8.38 | 8.32 | 978,000 |
| Feb 15, 2024 | 7.67 | 7.90 | 7.67 | 7.80 | 7.74 | 503,600 |
| Feb 14, 2024 | 7.63 | 7.70 | 7.47 | 7.68 | 7.62 | 348,300 |
| Feb 13, 2024 | 7.74 | 7.75 | 7.43 | 7.60 | 7.54 | 421,700 |
| Feb 12, 2024 | 7.93 | 8.18 | 7.90 | 8.03 | 7.97 | 231,800 |
| Feb 9, 2024 | 8.00 | 8.04 | 7.87 | 7.93 | 7.87 | 364,400 |
| Feb 8, 2024 | 7.77 | 8.18 | 7.63 | 8.00 | 7.94 | 510,600 |
| Feb 7, 2024 | 7.67 | 7.92 | 7.47 | 7.76 | 7.70 | 610,900 |
| Feb 6, 2024 | 7.58 | 7.90 | 7.50 | 7.65 | 7.59 | 364,000 |
| Feb 5, 2024 | 7.93 | 7.99 | 7.57 | 7.62 | 7.56 | 332,400 |
| Feb 2, 2024 | 8.22 | 8.27 | 7.81 | 8.03 | 7.97 | 460,200 |
| Feb 1, 2024 | 8.49 | 8.60 | 8.27 | 8.27 | 8.21 | 315,300 |
| Jan 31, 2024 | 8.70 | 8.73 | 8.44 | 8.46 | 8.40 | 311,100 |
| Jan 30, 2024 | 8.67 | 8.72 | 8.55 | 8.69 | 8.62 | 171,600 |
| Jan 29, 2024 | 8.79 | 8.79 | 8.60 | 8.69 | 8.62 | 174,000 |
| Jan 26, 2024 | 8.71 | 8.78 | 8.65 | 8.78 | 8.71 | 164,100 |
| Jan 25, 2024 | 8.75 | 8.75 | 8.48 | 8.72 | 8.65 | 309,400 |
| Jan 24, 2024 | 8.79 | 8.94 | 8.55 | 8.61 | 8.54 | 198,800 |
| Jan 23, 2024 | 8.76 | 8.80 | 8.55 | 8.65 | 8.58 | 225,000 |
| Jan 22, 2024 | 8.62 | 8.84 | 8.52 | 8.67 | 8.60 | 221,600 |
| Jan 19, 2024 | 8.74 | 8.78 | 8.50 | 8.60 | 8.53 | 193,700 |
| Jan 18, 2024 | 8.95 | 9.00 | 8.71 | 8.73 | 8.66 | 283,400 |
| Jan 17, 2024 | 9.06 | 9.07 | 8.86 | 8.92 | 8.85 | 301,200 |
| Jan 16, 2024 | 9.59 | 10.13 | 9.09 | 9.18 | 9.11 | 341,700 |
| Jan 12, 2024 | 9.34 | 10.03 | 9.34 | 9.84 | 9.77 | 590,100 |
| Jan 11, 2024 | 8.99 | 9.03 | 8.85 | 8.94 | 8.87 | 199,400 |
| Jan 10, 2024 | 8.93 | 9.03 | 8.80 | 9.01 | 8.94 | 171,100 |
| Jan 9, 2024 | 8.98 | 9.01 | 8.80 | 8.92 | 8.85 | 192,200 |
| Jan 8, 2024 | 9.02 | 9.09 | 8.92 | 9.06 | 8.99 | 103,800 |
| Jan 5, 2024 | 8.84 | 9.05 | 8.82 | 9.00 | 8.93 | 170,500 |
| Jan 4, 2024 | 8.85 | 8.95 | 8.83 | 8.92 | 8.85 | 270,300 |
| Jan 3, 2024 | 9.31 | 9.31 | 8.88 | 8.92 | 8.85 | 238,600 |
| Jan 2, 2024 | 9.44 | 9.50 | 9.32 | 9.43 | 9.36 | 176,900 |
| Dec 29, 2023 | 9.48 | 9.52 | 9.39 | 9.48 | 9.41 | 172,600 |
| Dec 28, 2023 | 9.63 | 9.65 | 9.48 | 9.53 | 9.46 | 130,800 |
| Dec 27, 2023 | 9.71 | 9.78 | 9.54 | 9.62 | 9.55 | 125,800 |
| Dec 26, 2023 | 9.54 | 9.72 | 9.52 | 9.65 | 9.58 | 173,700 |
| Dec 22, 2023 | 9.50 | 9.68 | 9.47 | 9.50 | 9.43 | 162,500 |
| Dec 21, 2023 | 9.53 | 9.70 | 9.37 | 9.45 | 9.38 | 165,900 |
| Dec 20, 2023 | 9.50 | 9.69 | 9.31 | 9.40 | 9.33 | 259,300 |
| Dec 19, 2023 | 0.08 Dividend | |||||
| Dec 19, 2023 | 9.25 | 9.59 | 9.25 | 9.49 | 9.42 | 289,800 |
| Dec 18, 2023 | 9.16 | 9.31 | 9.07 | 9.25 | 9.11 | 272,800 |
| Dec 15, 2023 | 9.42 | 9.45 | 9.13 | 9.16 | 9.02 | 1,190,600 |
| Dec 14, 2023 | 8.99 | 9.48 | 8.97 | 9.34 | 9.19 | 400,600 |
| Dec 13, 2023 | 8.30 | 8.88 | 8.23 | 8.85 | 8.71 | 303,400 |
| Dec 12, 2023 | 8.71 | 8.72 | 8.27 | 8.34 | 8.21 | 320,100 |
| Dec 11, 2023 | 8.72 | 8.77 | 8.57 | 8.75 | 8.61 | 339,900 |
| Dec 8, 2023 | 8.94 | 8.99 | 8.55 | 8.57 | 8.44 | 189,900 |
| Dec 7, 2023 | 8.83 | 9.08 | 8.74 | 8.99 | 8.85 | 404,000 |
| Dec 6, 2023 | 8.81 | 8.99 | 8.80 | 8.84 | 8.70 | 391,500 |
| Dec 5, 2023 | 9.53 | 9.56 | 8.81 | 8.81 | 8.67 | 314,600 |
| Dec 4, 2023 | 9.36 | 9.68 | 9.32 | 9.59 | 9.44 | 260,400 |
| Dec 1, 2023 | 9.54 | 9.67 | 9.42 | 9.44 | 9.29 | 196,400 |
| Nov 30, 2023 | 9.64 | 9.83 | 9.51 | 9.58 | 9.43 | 245,300 |
| Nov 29, 2023 | 9.69 | 9.81 | 9.60 | 9.66 | 9.51 | 228,000 |
| Nov 28, 2023 | 9.63 | 9.70 | 9.51 | 9.59 | 9.44 | 148,600 |
| Nov 27, 2023 | 9.63 | 9.88 | 9.58 | 9.65 | 9.50 | 191,600 |
| Nov 24, 2023 | 9.92 | 9.97 | 9.68 | 9.70 | 9.55 | 77,100 |
| Nov 22, 2023 | 10.03 | 10.12 | 9.77 | 9.87 | 9.72 | 246,500 |
| Nov 21, 2023 | 9.36 | 10.08 | 9.28 | 10.03 | 9.87 | 917,900 |
| Nov 20, 2023 | 9.29 | 9.45 | 9.16 | 9.39 | 9.24 | 173,600 |
| Nov 17, 2023 | 9.33 | 9.33 | 9.13 | 9.25 | 9.11 | 269,300 |
| Nov 16, 2023 | 9.42 | 9.52 | 9.20 | 9.21 | 9.07 | 202,200 |
| Nov 15, 2023 | 9.33 | 9.64 | 9.28 | 9.49 | 9.34 | 263,000 |
| Nov 14, 2023 | 9.30 | 9.48 | 9.00 | 9.27 | 9.12 | 272,700 |
| Nov 13, 2023 | 9.16 | 9.16 | 8.84 | 8.92 | 8.78 | 303,300 |
| Nov 10, 2023 | 9.02 | 9.28 | 8.90 | 9.16 | 9.02 | 303,400 |
| Nov 9, 2023 | 9.25 | 9.30 | 9.01 | 9.03 | 8.89 | 235,400 |
| Nov 8, 2023 | 9.16 | 9.27 | 8.91 | 9.17 | 9.03 | 231,300 |
| Nov 7, 2023 | 9.15 | 9.30 | 9.03 | 9.13 | 8.99 | 319,700 |
| Nov 6, 2023 | 9.36 | 9.51 | 9.16 | 9.21 | 9.07 | 453,300 |
| Nov 3, 2023 | 8.35 | 9.98 | 8.35 | 9.36 | 9.21 | 1,708,300 |
| Nov 2, 2023 | 7.71 | 8.27 | 7.71 | 8.26 | 8.13 | 756,600 |
| Nov 1, 2023 | 7.92 | 7.92 | 7.64 | 7.65 | 7.53 | 381,600 |
| Oct 31, 2023 | 7.97 | 8.06 | 7.85 | 7.94 | 7.82 | 380,700 |
| Oct 30, 2023 | 8.17 | 8.26 | 7.81 | 7.98 | 7.85 | 352,000 |
| Oct 27, 2023 | 8.50 | 8.52 | 7.93 | 8.06 | 7.93 | 450,400 |
| Oct 26, 2023 | 8.38 | 8.60 | 8.38 | 8.45 | 8.32 | 248,400 |
| Oct 25, 2023 | 8.59 | 8.66 | 8.33 | 8.38 | 8.25 | 366,400 |
| Oct 24, 2023 | 8.37 | 8.62 | 8.29 | 8.61 | 8.48 | 310,900 |
| Oct 23, 2023 | 8.98 | 8.99 | 8.32 | 8.33 | 8.20 | 625,700 |
| Oct 20, 2023 | 9.05 | 9.30 | 8.91 | 9.03 | 8.89 | 551,700 |
| Oct 19, 2023 | 9.42 | 9.42 | 8.92 | 9.05 | 8.91 | 685,800 |
| Oct 18, 2023 | 9.55 | 9.60 | 9.37 | 9.48 | 9.33 | 408,000 |
| Oct 17, 2023 | 9.20 | 9.64 | 8.87 | 9.62 | 9.47 | 708,700 |
| Oct 16, 2023 | 8.90 | 9.19 | 8.86 | 9.11 | 8.97 | 335,700 |
| Oct 13, 2023 | 8.38 | 8.85 | 8.37 | 8.83 | 8.69 | 503,900 |
| Oct 12, 2023 | 8.41 | 8.72 | 8.20 | 8.36 | 8.23 | 410,600 |
| Oct 11, 2023 | 8.28 | 8.41 | 8.19 | 8.38 | 8.25 | 287,500 |
| Oct 10, 2023 | 8.14 | 8.29 | 8.14 | 8.23 | 8.10 | 317,900 |
| Oct 9, 2023 | 8.07 | 8.22 | 8.04 | 8.08 | 7.95 | 265,700 |
| Oct 6, 2023 | 8.02 | 8.17 | 7.85 | 8.05 | 7.92 | 386,300 |
| Oct 5, 2023 | 8.19 | 8.29 | 7.97 | 8.02 | 7.89 | 475,900 |
| Oct 4, 2023 | 8.23 | 8.29 | 8.02 | 8.19 | 8.06 | 563,300 |
| Oct 3, 2023 | 8.13 | 8.27 | 8.01 | 8.21 | 8.08 | 391,900 |
| Oct 2, 2023 | 8.57 | 8.57 | 8.13 | 8.21 | 8.08 | 397,400 |
| Sep 29, 2023 | 8.58 | 8.84 | 8.50 | 8.58 | 8.45 | 498,100 |
| Sep 28, 2023 | 8.31 | 8.51 | 8.14 | 8.50 | 8.37 | 553,600 |
| Sep 27, 2023 | 8.30 | 8.48 | 8.25 | 8.31 | 8.18 | 319,600 |
| Sep 26, 2023 | 0.08 Dividend | |||||
| Sep 26, 2023 | 8.38 | 8.40 | 8.19 | 8.24 | 8.11 | 368,800 |
| Sep 25, 2023 | 8.22 | 8.53 | 8.16 | 8.46 | 8.25 | 446,300 |
| Sep 22, 2023 | 8.50 | 8.54 | 8.30 | 8.31 | 8.11 | 291,800 |
| Sep 21, 2023 | 8.61 | 8.62 | 8.41 | 8.42 | 8.21 | 439,500 |
| Sep 20, 2023 | 8.62 | 8.79 | 8.53 | 8.67 | 8.46 | 431,700 |
| Sep 19, 2023 | 8.66 | 8.81 | 8.56 | 8.58 | 8.37 | 277,700 |
| Sep 18, 2023 | 9.02 | 9.10 | 8.61 | 8.65 | 8.44 | 302,500 |
| Sep 15, 2023 | 8.73 | 9.06 | 8.69 | 8.97 | 8.75 | 838,600 |
| Sep 14, 2023 | 8.37 | 8.73 | 8.37 | 8.73 | 8.52 | 344,900 |
| Sep 13, 2023 | 8.53 | 8.55 | 8.30 | 8.31 | 8.11 | 593,200 |
| Sep 12, 2023 | 8.26 | 8.50 | 8.26 | 8.50 | 8.29 | 301,800 |
| Sep 11, 2023 | 8.53 | 8.72 | 8.27 | 8.28 | 8.08 | 342,000 |
| Sep 8, 2023 | 8.22 | 8.52 | 8.15 | 8.49 | 8.28 | 324,100 |
| Sep 7, 2023 | 8.36 | 8.46 | 8.19 | 8.25 | 8.05 | 305,800 |
| Sep 6, 2023 | 8.71 | 8.83 | 8.40 | 8.41 | 8.20 | 330,200 |
| Sep 5, 2023 | 9.11 | 9.15 | 8.77 | 8.80 | 8.59 | 360,800 |
| Sep 1, 2023 | 9.17 | 9.38 | 9.12 | 9.18 | 8.96 | 229,500 |
| Aug 31, 2023 | 9.24 | 9.32 | 9.06 | 9.09 | 8.87 | 328,000 |
| Aug 30, 2023 | 9.16 | 9.37 | 9.10 | 9.20 | 8.98 | 320,700 |
| Aug 29, 2023 | 8.94 | 9.14 | 8.79 | 9.14 | 8.92 | 205,900 |
| Aug 28, 2023 | 8.82 | 8.99 | 8.82 | 8.92 | 8.70 | 319,500 |
| Aug 25, 2023 | 8.51 | 8.81 | 8.51 | 8.79 | 8.58 | 285,300 |
| Aug 24, 2023 | 8.53 | 8.71 | 8.37 | 8.47 | 8.26 | 359,800 |
| Aug 23, 2023 | 8.92 | 8.92 | 8.62 | 8.66 | 8.45 | 388,300 |
| Aug 22, 2023 | 8.98 | 8.98 | 8.74 | 8.91 | 8.69 | 520,400 |
| Aug 21, 2023 | 8.70 | 8.95 | 8.54 | 8.93 | 8.71 | 451,400 |
| Aug 18, 2023 | 8.42 | 8.76 | 8.39 | 8.74 | 8.53 | 528,800 |
| Aug 17, 2023 | 8.30 | 8.49 | 8.28 | 8.46 | 8.25 | 446,500 |
| Aug 16, 2023 | 8.34 | 8.61 | 8.29 | 8.29 | 8.09 | 460,300 |
| Aug 15, 2023 | 8.18 | 8.42 | 7.91 | 8.33 | 8.13 | 856,200 |
| Aug 14, 2023 | 7.92 | 8.17 | 7.71 | 8.13 | 7.93 | 1,115,000 |
| Aug 11, 2023 | 7.92 | 8.00 | 7.84 | 7.95 | 7.76 | 542,000 |
| Aug 10, 2023 | 8.15 | 8.19 | 7.83 | 7.94 | 7.75 | 523,500 |
| Aug 9, 2023 | 8.15 | 8.16 | 7.92 | 8.16 | 7.96 | 545,800 |
| Aug 8, 2023 | 8.16 | 8.20 | 7.89 | 8.15 | 7.95 | 651,800 |
| Aug 7, 2023 | 9.25 | 9.31 | 8.13 | 8.20 | 8.00 | 875,000 |
| Aug 4, 2023 | 7.94 | 9.64 | 7.51 | 9.18 | 8.96 | 1,941,000 |
| Aug 3, 2023 | 8.56 | 8.61 | 8.30 | 8.36 | 8.16 | 962,300 |
| Aug 2, 2023 | 8.64 | 8.80 | 8.55 | 8.57 | 8.36 | 630,300 |
| Aug 1, 2023 | 8.85 | 8.93 | 8.73 | 8.76 | 8.55 | 401,500 |
| Jul 31, 2023 | 8.88 | 9.02 | 8.87 | 8.90 | 8.68 | 476,500 |
| Jul 28, 2023 | 8.76 | 8.89 | 8.67 | 8.84 | 8.62 | 542,300 |
| Jul 27, 2023 | 8.88 | 8.92 | 8.67 | 8.67 | 8.46 | 447,300 |
| Jul 26, 2023 | 8.50 | 8.82 | 8.50 | 8.82 | 8.60 | 486,300 |
| Jul 25, 2023 | 8.55 | 8.72 | 8.48 | 8.50 | 8.29 | 691,900 |
| Jul 24, 2023 | 8.30 | 8.60 | 8.22 | 8.59 | 8.38 | 1,113,600 |
| Jul 21, 2023 | 8.50 | 8.50 | 8.24 | 8.31 | 8.11 | 578,100 |
| Jul 20, 2023 | 8.49 | 8.69 | 8.26 | 8.43 | 8.22 | 895,400 |
| Jul 19, 2023 | 9.20 | 9.24 | 8.80 | 8.90 | 8.68 | 629,500 |
| Jul 18, 2023 | 9.13 | 9.33 | 9.03 | 9.16 | 8.94 | 553,700 |
| Jul 17, 2023 | 8.98 | 9.21 | 8.90 | 9.12 | 8.90 | 386,700 |
| Jul 14, 2023 | 9.18 | 9.18 | 8.75 | 9.01 | 8.79 | 496,700 |
| Jul 13, 2023 | 9.28 | 9.41 | 9.13 | 9.17 | 8.95 | 437,500 |
| Jul 12, 2023 | 9.01 | 9.18 | 8.99 | 9.15 | 8.93 | 571,200 |
| Jul 11, 2023 | 8.74 | 8.95 | 8.74 | 8.89 | 8.67 | 369,800 |
| Jul 10, 2023 | 8.77 | 8.97 | 8.62 | 8.70 | 8.49 | 452,300 |
| Jul 7, 2023 | 8.54 | 8.90 | 8.45 | 8.77 | 8.56 | 624,400 |
| Jul 6, 2023 | 8.39 | 8.59 | 8.20 | 8.51 | 8.30 | 545,300 |
| Jul 5, 2023 | 8.26 | 8.49 | 8.16 | 8.47 | 8.26 | 674,800 |
| Jul 3, 2023 | 8.05 | 8.37 | 8.05 | 8.29 | 8.09 | 497,700 |
| Jun 30, 2023 | 7.79 | 8.07 | 7.73 | 8.07 | 7.87 | 809,100 |
| Jun 29, 2023 | 7.48 | 7.88 | 7.37 | 7.80 | 7.61 | 929,200 |
| Jun 28, 2023 | 7.65 | 7.67 | 7.39 | 7.48 | 7.30 | 805,500 |
| Jun 27, 2023 | 0.08 Dividend | |||||
| Jun 27, 2023 | 7.85 | 7.91 | 7.61 | 7.63 | 7.44 | 1,020,700 |
| Jun 26, 2023 | 8.09 | 8.24 | 7.92 | 7.92 | 7.65 | 848,100 |
| Jun 23, 2023 | 8.23 | 8.41 | 8.02 | 8.08 | 7.81 | 739,200 |
| Jun 22, 2023 | 8.54 | 8.54 | 8.23 | 8.29 | 8.01 | 1,180,300 |
| Jun 21, 2023 | 8.73 | 8.73 | 8.46 | 8.50 | 8.21 | 580,400 |
| Jun 20, 2023 | 9.13 | 9.16 | 8.73 | 8.77 | 8.48 | 842,200 |
| Jun 16, 2023 | 9.06 | 9.30 | 8.92 | 9.17 | 8.86 | 3,746,900 |
| Jun 15, 2023 | 8.98 | 9.13 | 8.89 | 9.05 | 8.75 | 809,900 |
| Jun 14, 2023 | 9.33 | 9.56 | 8.99 | 9.03 | 8.73 | 1,022,600 |
| Jun 13, 2023 | 9.19 | 9.50 | 9.13 | 9.32 | 9.01 | 903,400 |
| Jun 12, 2023 | 9.39 | 9.48 | 9.13 | 9.19 | 8.88 | 565,300 |
| Jun 9, 2023 | 9.34 | 9.48 | 9.28 | 9.39 | 9.07 | 439,500 |
| Jun 8, 2023 | 9.34 | 9.44 | 9.27 | 9.34 | 9.03 | 366,600 |
| Jun 7, 2023 | 9.20 | 9.40 | 9.20 | 9.38 | 9.06 | 664,000 |
| Jun 6, 2023 | 8.77 | 9.22 | 8.77 | 9.19 | 8.88 | 292,400 |
| Jun 5, 2023 | 8.94 | 8.96 | 8.73 | 8.84 | 8.54 | 370,800 |
| Jun 2, 2023 | 8.55 | 9.00 | 8.46 | 8.96 | 8.66 | 743,300 |
| Jun 1, 2023 | 8.68 | 8.76 | 8.39 | 8.46 | 8.18 | 687,600 |
| May 31, 2023 | 9.09 | 9.14 | 8.59 | 8.66 | 8.37 | 803,900 |
| May 30, 2023 | 9.15 | 9.23 | 8.93 | 9.07 | 8.76 | 530,600 |
| May 26, 2023 | 8.99 | 9.16 | 8.90 | 9.11 | 8.80 | 435,200 |
| May 25, 2023 | 8.90 | 9.01 | 8.78 | 9.00 | 8.70 | 537,900 |
| May 24, 2023 | 9.12 | 9.12 | 8.90 | 8.97 | 8.67 | 389,700 |
| May 23, 2023 | 8.98 | 9.36 | 8.94 | 9.13 | 8.82 | 627,500 |
| May 22, 2023 | 9.21 | 9.25 | 8.97 | 9.00 | 8.70 | 433,600 |
| May 19, 2023 | 9.29 | 9.49 | 9.20 | 9.21 | 8.90 | 397,100 |
| May 18, 2023 | 9.10 | 9.27 | 8.96 | 9.26 | 8.95 | 435,900 |
| May 17, 2023 | 9.21 | 9.26 | 9.09 | 9.11 | 8.80 | 512,700 |
| May 16, 2023 | 9.00 | 9.20 | 8.93 | 9.20 | 8.89 | 477,600 |
| May 15, 2023 | 9.17 | 9.18 | 9.00 | 9.11 | 8.80 | 675,600 |
| May 12, 2023 | 9.13 | 9.16 | 8.97 | 9.03 | 8.73 | 703,000 |
| May 11, 2023 | 9.05 | 9.21 | 8.96 | 9.09 | 8.78 | 813,200 |
| May 10, 2023 | 9.35 | 9.36 | 9.04 | 9.20 | 8.89 | 821,100 |
| May 9, 2023 | 9.03 | 9.29 | 8.85 | 9.25 | 8.94 | 1,309,500 |
| May 8, 2023 | 9.08 | 9.15 | 8.52 | 9.13 | 8.82 | 1,216,800 |
| May 5, 2023 | 9.10 | 9.26 | 8.38 | 9.11 | 8.80 | 1,005,000 |
| May 4, 2023 | 9.59 | 9.69 | 9.23 | 9.46 | 9.14 | 642,200 |
| May 3, 2023 | 9.48 | 9.74 | 9.46 | 9.60 | 9.28 | 556,000 |
| May 2, 2023 | 9.72 | 9.72 | 9.40 | 9.51 | 9.19 | 565,500 |
| May 1, 2023 | 9.65 | 9.91 | 9.57 | 9.64 | 9.32 | 247,800 |
| Apr 28, 2023 | 9.44 | 9.73 | 9.37 | 9.73 | 9.40 | 354,600 |
| Apr 27, 2023 | 9.30 | 9.46 | 9.13 | 9.45 | 9.13 | 462,000 |
| Apr 26, 2023 | 9.25 | 9.31 | 9.09 | 9.30 | 8.99 | 518,900 |
Related Tickers
CLW Clearwater Paper Corporation
39.95
-1.77%
SUZ Suzano S.A.
11.61
-1.11%
CFX.TO Canfor Pulp Products Inc.
1.5350
-0.97%
SLVM Sylvamo Corporation
61.63
-1.75%
GLT Glatfelter Corporation
1.4800
-4.52%
CFPUF Canfor Pulp Products Inc.
1.1300
0.00%
MNDIl.XC
NPAPER.ST Nordic Paper Holding AB (publ)
53.70
+0.09%
MNDI.L Mondi plc
1,492.50
-1.58%
ALTR.LS Altri, SGPS, S.A.
5.19
-0.95%