$5.48 +0.12 (%) Merge Healthcare Inc - NASDAQ

Jul. 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
7/27/20155.425.545.375.48964,566
7/24/20155.525.585.305.36981,395
7/23/20155.705.755.355.502,388,786
7/22/20154.975.094.885.04877,017
7/21/20155.205.204.994.991,063,100
7/20/20155.035.194.965.141,192,330
7/17/20154.955.074.944.991,123,423
7/16/20154.854.954.834.91429,480
7/15/20154.854.894.804.82226,459
7/14/20154.874.904.804.87302,266
7/13/20154.844.964.824.87380,613
7/10/20154.664.874.654.84338,059
7/9/20154.694.784.624.63326,057
7/8/20154.514.684.504.61519,571
7/7/20154.624.624.454.54511,761
7/6/20154.544.704.504.62505,889
7/2/20154.614.694.574.62437,113
7/1/20154.814.884.574.59556,286
6/30/20154.884.934.724.80545,942
6/29/20154.954.974.864.86566,171
6/26/20154.904.994.854.911,365,216
6/25/20154.954.984.854.88567,812
6/24/20154.734.964.644.901,053,123
6/23/20154.594.594.514.54338,723
6/22/20154.514.594.414.56449,002
6/19/20154.394.494.334.48763,559
6/18/20154.234.404.224.38405,922
6/17/20154.214.274.214.24338,641
6/16/20154.234.294.184.20312,084
6/15/20154.234.264.124.24500,383
6/12/20154.274.324.244.26592,823
6/11/20154.184.274.114.241,357,156
6/10/20154.254.344.154.20579,317
6/9/20154.334.344.144.25571,928
6/8/20154.474.474.294.32712,177
6/5/20154.404.494.314.48422,560
6/4/20154.544.554.374.40611,144
6/3/20154.504.594.444.57354,102
6/2/20154.504.544.464.50478,883
6/1/20154.564.624.514.51622,621
5/29/20154.604.624.464.561,335,812
5/28/20154.694.734.614.62321,445
5/27/20154.724.744.634.69504,662
5/26/20154.584.704.574.68549,685
5/22/20154.584.654.504.60374,898
5/21/20154.454.644.454.61460,760
5/20/20154.534.574.474.54645,595
5/19/20154.654.684.514.53429,035
5/18/20154.534.694.504.65479,192
5/15/20154.594.664.504.55761,983
5/14/20154.684.754.574.58715,574
5/13/20154.734.764.604.66872,530
5/12/20154.624.744.394.721,105,125
5/11/20154.694.784.594.67591,227
5/8/20154.594.734.534.68840,924
5/7/20154.474.574.404.52479,699
5/6/20154.584.664.474.49685,439
5/5/20154.834.854.554.57944,275
5/4/20154.995.034.834.86654,494
5/1/20155.005.014.794.97947,710
4/30/20154.855.234.804.971,751,470
4/29/20155.305.464.754.801,715,762
4/28/20155.145.655.145.301,242,066
4/27/20155.905.995.045.102,797,061
4/24/20156.006.205.886.041,500,905
4/23/20155.586.085.575.981,154,053
4/22/20155.535.625.415.57478,615
4/21/20155.515.635.495.51481,608
4/20/20155.525.585.325.47611,593
4/17/20155.585.585.415.48596,843
4/16/20155.565.705.455.59688,582
4/15/20155.275.605.275.55676,809
4/14/20155.365.405.235.26434,745
4/13/20155.175.455.155.33673,804
4/10/20155.055.265.055.14416,373
4/9/20155.045.155.015.04513,578
4/8/20155.255.305.055.071,168,211
4/7/20154.525.254.525.221,867,137
4/6/20154.534.654.514.56413,696
4/2/20154.504.624.504.54459,894
4/1/20154.454.524.374.52299,628
3/31/20154.494.534.384.47264,075
3/30/20154.324.564.314.54325,707
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!