Merge Healthcare Inc $2.51

up +0.11


30/7/2014 04:00 PM  |  NASDAQ : MRGE  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRGE historical data

Date Open High Low Close Volume
7/30/20142.702.742.412.511,125,197
7/29/20142.382.412.332.41405,320
7/28/20142.482.482.392.39252,906
7/25/20142.382.482.382.45227,930
7/24/20142.432.462.392.40150,981
7/23/20142.402.462.372.42136,539
7/22/20142.362.462.332.42244,308
7/21/20142.352.372.332.36194,785
7/18/20142.282.362.252.36241,008
7/17/20142.282.342.272.30194,021
7/16/20142.292.342.262.31157,820
7/15/20142.312.342.252.27277,057
7/14/20142.292.352.262.32280,825
7/11/20142.232.292.222.25125,290
7/10/20142.202.282.202.25170,756
7/9/20142.312.312.242.26149,775
7/8/20142.402.402.272.29186,596
7/7/20142.462.472.392.40200,471
7/3/20142.392.472.372.46153,531
7/2/20142.342.562.342.36582,161
7/1/20142.272.362.202.351,137,561
6/30/20142.262.272.232.27180,459
6/27/20142.172.302.172.28726,156
6/26/20142.282.322.192.21448,948
6/25/20142.332.342.262.29234,740
6/24/20142.342.402.322.35502,320
6/23/20142.312.372.252.33245,606
6/20/20142.262.332.202.30438,866
6/19/20142.282.302.212.25221,634
6/18/20142.282.292.212.28293,685
6/17/20142.272.362.232.29311,561
6/16/20142.272.302.242.28331,133
6/13/20142.362.362.212.25505,843
6/12/20142.212.252.162.20287,964
6/11/20142.212.252.142.20161,483
6/10/20142.212.242.162.23213,502
6/9/20142.212.252.162.23164,436
6/6/20142.182.202.062.20272,262
6/5/20142.102.172.082.14166,525
6/4/20142.102.162.062.08323,286
6/3/20142.162.212.122.13295,038
6/2/20142.232.292.172.18448,950
5/30/20142.242.292.152.211,023,516
5/29/20142.292.352.142.23587,776
5/28/20142.282.302.222.27434,156
5/27/20142.202.252.162.25318,641
5/23/20142.152.182.102.16177,487
5/22/20142.102.172.062.15288,374
5/21/20142.112.142.032.08417,703
5/20/20142.122.192.002.09713,202
5/19/20142.052.122.042.12433,274
5/16/20142.052.092.002.07462,647
5/15/20142.032.071.972.06583,492
5/14/20142.072.142.042.05302,372
5/13/20142.212.212.052.06436,719
5/12/20142.112.262.112.23366,454
5/9/20142.082.122.032.11326,967
5/8/20142.162.232.102.10203,917
5/7/20142.192.202.122.15251,088
5/6/20142.352.372.192.20424,503
5/5/20142.352.432.322.37203,033
5/2/20142.382.432.342.35179,307
5/1/20142.262.422.252.36402,518
4/30/20142.352.442.282.28329,336
4/29/20142.432.442.402.40133,724
4/28/20142.422.462.372.41285,730
4/25/20142.442.442.392.40257,880
4/24/20142.422.672.402.46350,154
4/23/20142.422.442.402.42162,953
4/22/20142.402.452.402.43201,130
4/21/20142.422.442.402.41133,830
4/17/20142.402.472.402.43175,220
4/16/20142.432.432.312.42357,484
4/15/20142.402.432.342.41500,555
4/14/20142.382.442.382.41295,393
4/11/20142.402.442.352.40196,738
4/10/20142.452.472.362.40288,638
4/9/20142.412.472.412.46154,423
4/8/20142.412.482.402.41151,823
4/7/20142.402.482.392.41334,186
4/4/20142.462.462.402.40252,643
4/3/20142.432.462.412.44172,718
4/2/20142.452.482.402.42234,116
4/1/20142.432.502.412.46261,101
3/31/20142.402.482.402.44223,681
3/28/20142.452.492.402.40179,649
3/27/20142.402.492.402.46202,910
3/26/20142.462.492.402.40286,872
3/25/20142.472.552.402.43203,179
3/24/20142.542.552.392.47541,846
3/21/20142.602.602.492.55352,091
3/20/20142.562.632.532.60137,792
3/19/20142.662.682.542.57125,404
3/18/20142.562.702.512.67245,002
3/17/20142.652.742.512.54272,077
3/14/20142.602.672.602.63165,840
3/13/20142.762.762.532.60354,841
3/12/20142.702.762.682.74163,584
3/11/20142.782.832.712.71255,737
3/10/20142.732.842.692.79377,398
Trading Center