$4.33 -0.12 (%) Merge Healthcare Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRGE historical data

Date Open High Low Close Volume
3/27/20154.474.514.304.33378,801
3/26/20154.324.504.254.45298,134
3/25/20154.614.644.314.34517,073
3/24/20154.534.614.504.61367,368
3/23/20154.544.604.394.57385,803
3/20/20154.624.654.484.54485,952
3/19/20154.534.614.484.58353,561
3/18/20154.484.574.424.51387,187
3/17/20154.484.504.374.47433,388
3/16/20154.504.564.454.47483,754
3/13/20154.504.564.444.50552,971
3/12/20154.354.504.294.50605,167
3/11/20154.234.404.204.30607,821
3/10/20154.134.304.004.231,022,814
3/9/20154.554.574.144.15695,684
3/6/20154.604.724.524.57574,633
3/5/20154.624.714.574.61739,377
3/4/20154.444.704.424.611,382,539
3/3/20154.284.504.214.491,899,024
3/2/20154.074.203.964.171,197,221
2/27/20153.994.113.934.00971,740
2/26/20154.324.433.523.952,841,414
2/25/20154.354.504.344.50644,065
2/24/20154.404.424.314.34439,102
2/23/20154.474.484.324.39341,105
2/20/20154.594.604.374.47454,875
2/19/20154.474.574.434.52472,259
2/18/20154.454.494.404.44428,534
2/17/20154.504.534.404.44591,710
2/13/20154.454.504.354.47469,935
2/12/20154.424.504.394.44753,074
2/11/20154.454.504.404.45537,935
2/10/20154.384.474.324.46674,262
2/9/20154.554.734.364.381,441,737
2/6/20154.384.594.354.501,454,875
2/5/20154.234.504.234.322,139,044
2/4/20153.774.223.774.191,699,969
2/3/20153.773.823.723.76316,770
2/2/20153.733.763.593.72564,408
1/30/20153.973.993.683.70622,120
1/29/20153.903.983.823.98376,805
1/28/20153.993.993.863.91411,144
1/27/20153.974.003.913.96359,744
1/26/20153.964.003.864.00770,568
1/23/20153.853.933.833.92880,079
1/22/20153.693.823.573.80652,943
1/21/20153.693.753.643.67396,728
1/20/20153.743.743.583.68422,251
1/16/20153.723.753.643.73475,906
1/15/20153.863.873.713.73410,023
1/14/20153.823.853.773.83419,384
1/13/20153.793.863.793.85770,509
1/12/20153.623.843.623.77785,202
1/9/20153.683.763.593.62455,593
1/8/20153.523.753.483.70921,001
1/7/20153.583.593.443.51367,862
1/6/20153.603.643.503.53495,143
1/5/20153.553.663.483.56472,512
1/2/20153.603.603.363.52574,856
12/31/20143.593.683.533.56285,636
12/30/20143.573.683.563.56333,427
12/29/20143.613.673.533.59333,266
12/26/20143.613.683.583.63363,098
12/24/20143.513.613.503.59301,699
12/23/20143.553.603.473.54440,943
12/22/20143.613.613.533.56423,787
12/19/20143.503.633.493.591,068,913
12/18/20143.603.613.453.54490,548
12/17/20143.293.603.283.60556,725
12/16/20143.353.403.213.30557,966
12/15/20143.433.513.393.39365,550
12/12/20143.423.513.403.42368,412
12/11/20143.343.523.343.48453,406
12/10/20143.593.633.423.42723,562
12/9/20143.403.603.353.58711,656
12/8/20143.413.513.393.45747,522
12/5/20143.373.483.353.40576,687
12/4/20143.443.443.323.35499,391
12/3/20143.243.463.193.43853,963
12/2/20143.233.253.183.22445,849
12/1/20143.103.253.053.19707,218
11/28/20143.213.253.133.14194,362
11/26/20143.253.313.083.18707,312
11/25/20143.313.373.213.25502,743
11/24/20143.263.403.263.28767,925
11/21/20143.353.363.253.26383,321
11/20/20143.193.333.173.28385,158
11/19/20143.213.263.143.19399,361
11/18/20143.203.323.203.20429,743
11/17/20143.223.343.163.19796,276
11/14/20143.103.323.053.24765,500
11/13/20143.173.193.093.09391,739
11/12/20143.003.203.003.13506,601
11/11/20143.243.302.963.04776,056
11/10/20143.103.293.093.18880,049
11/7/20143.033.133.033.06581,931
11/6/20143.003.092.983.03462,967
11/5/20142.973.082.873.001,105,336
11/4/20142.902.992.862.91521,952
11/3/20142.782.912.762.86715,788
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center