$3.59 +0.05 (%) Merge Healthcare Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/8/20142.582.662.582.65128,917
9/5/20142.582.632.542.5773,699
9/4/20142.562.672.562.60118,167
9/3/20142.622.672.552.57291,156
9/2/20142.592.632.562.62198,667
8/29/20142.582.602.532.60245,623
8/28/20142.542.582.522.5895,647
8/27/20142.572.612.562.56154,192
8/26/20142.522.602.512.58274,767
8/25/20142.572.622.532.53202,290
8/22/20142.602.602.522.56152,552
8/21/20142.592.602.532.59128,542
8/20/20142.582.612.532.58102,817
8/19/20142.602.662.592.61206,524
8/18/20142.592.602.572.59299,555
8/15/20142.562.602.492.54443,872
8/14/20142.432.532.402.52350,460
8/13/20142.392.442.372.42256,265
8/12/20142.382.422.362.37287,971
8/11/20142.412.442.272.38413,759
8/8/20142.332.392.282.37310,852
8/7/20142.382.412.312.34221,170
8/6/20142.342.442.342.38259,509
8/5/20142.392.402.322.35241,310
8/4/20142.332.412.282.39662,665
8/1/20142.452.492.292.33491,089
7/31/20142.502.562.422.46386,648
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center