$3.70 -0.28 (%) Merge Healthcare Inc - NASDAQ

Jan. 30, 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
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
10/31/20142.662.752.622.75811,336
10/30/20142.472.652.362.62600,113
10/29/20142.352.542.352.47949,903
10/28/20142.252.362.242.34442,940
10/27/20142.262.272.222.23172,995
10/24/20142.282.282.222.2675,479
10/23/20142.242.312.182.28182,412
10/22/20142.322.322.162.21129,224
10/21/20142.312.342.252.3095,165
10/20/20142.202.342.132.31192,704
10/17/20142.352.352.182.20159,272
10/16/20142.272.352.272.30122,405
10/15/20142.282.352.162.30237,139
10/14/20142.322.402.282.32190,791
10/13/20142.142.332.132.28234,108
10/10/20142.152.242.042.13239,234
10/9/20142.282.282.152.18175,706
10/8/20142.252.322.202.30163,972
10/7/20142.282.292.222.26132,954
10/6/20142.352.372.262.29117,678
10/3/20142.282.382.252.36161,984
10/2/20142.222.262.212.23136,864
10/1/20142.192.232.132.21249,267
9/30/20142.262.292.202.20184,530
9/29/20142.222.312.222.27116,811
9/26/20142.262.312.242.25103,728
9/25/20142.302.392.252.25201,175
9/24/20142.342.352.252.30107,595
9/23/20142.302.342.302.32146,971
9/22/20142.362.362.302.32150,926
9/19/20142.412.452.342.37325,137
9/18/20142.502.502.412.41100,825
9/17/20142.442.502.402.49145,389
9/16/20142.452.482.402.4589,622
9/15/20142.522.602.412.45202,752
9/12/20142.602.602.482.53216,744
9/11/20142.542.622.542.59141,075
9/10/20142.562.592.512.57111,199
9/9/20142.652.652.572.57160,971
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center