MERGE HEALTHCARE $3.30

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : MRGE  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

MRGE historical data

Date Open High Low Close Volume
5/20/2013 3.29 3.32 3.17 3.32 3530
5/17/2013 3.32 3.35 3.28 3.29 2985
5/16/2013 3.22 3.35 3.22 3.29 2012
5/15/2013 3.09 3.24 3.09 3.22 2278
5/14/2013 3.22 3.23 3.09 3.12 3854
5/13/2013 3.28 3.29 3.19 3.22 1604
5/10/2013 3.30 3.33 3.25 3.28 1751
5/9/2013 3.26 3.30 3.22 3.30 2245
5/8/2013 3.26 3.33 3.24 3.27 2595
5/7/2013 3.25 3.38 3.22 3.28 3420
5/6/2013 3.19 3.30 3.19 3.23 3218
5/3/2013 3.09 3.20 3.01 3.20 3434
5/2/2013 3.01 3.08 2.81 3.05 5570
5/1/2013 3.02 3.29 2.94 3.01 6566
4/30/2013 3.16 3.23 3.11 3.12 3046
4/29/2013 3.09 3.17 3.06 3.15 2465
4/26/2013 3.08 3.10 3.03 3.07 2384
4/25/2013 3.12 3.15 3.06 3.08 1999
4/24/2013 3.10 3.18 3.07 3.10 2649
4/23/2013 3.05 3.10 2.97 3.10 2515
4/22/2013 3.03 3.04 2.88 3.00 2562
4/19/2013 3.08 3.10 3.04 3.05 1538
4/18/2013 3.18 3.21 3.06 3.09 3741
4/17/2013 3.14 3.24 3.06 3.16 3382
4/16/2013 3.20 3.21 3.10 3.20 3037
4/15/2013 3.20 3.23 3.10 3.17 5929
4/12/2013 3.16 3.26 3.15 3.24 3374
4/11/2013 3.16 3.23 3.08 3.18 6373
4/10/2013 2.91 3.22 2.87 3.16 6772
4/9/2013 2.92 2.98 2.91 2.93 2642
4/8/2013 3.12 3.13 2.89 2.91 2807
4/5/2013 2.98 3.17 2.93 3.09 4887
4/4/2013 3.04 3.09 3.00 3.07 3567
4/3/2013 3.00 3.12 2.93 3.04 6571
4/2/2013 3.00 3.00 2.90 2.95 2778
4/1/2013 2.97 3.00 2.85 3.00 4061
3/28/2013 3.10 3.13 2.87 2.89 3688
3/27/2013 2.95 3.03 2.93 2.94 2456
3/26/2013 3.00 3.08 2.85 2.97 4864
3/25/2013 2.91 2.96 2.83 2.90 2487
3/22/2013 2.85 2.90 2.84 2.87 2001
3/21/2013 2.83 2.87 2.80 2.85 3086
3/20/2013 2.71 2.89 2.66 2.87 3806
3/19/2013 2.70 2.74 2.66 2.69 1883
3/18/2013 2.64 2.69 2.62 2.68 4538
3/15/2013 2.71 2.71 2.61 2.68 8491
3/14/2013 2.78 2.84 2.67 2.70 4275
3/13/2013 2.68 2.86 2.68 2.79 3540
3/12/2013 2.69 2.78 2.65 2.69 2255
3/11/2013 2.79 2.80 2.66 2.70 2310
3/8/2013 2.67 2.83 2.64 2.81 4706
3/7/2013 2.67 2.70 2.57 2.66 2825
3/6/2013 2.52 2.71 2.52 2.69 2899
3/5/2013 2.51 2.55 2.50 2.51 2947
3/4/2013 2.51 2.53 2.46 2.50 4679
3/1/2013 2.40 2.55 2.39 2.51 5288
2/28/2013 2.48 2.54 2.43 2.45 2712
2/27/2013 2.45 2.50 2.41 2.48 3736
2/26/2013 2.43 2.49 2.43 2.45 2126
2/25/2013 2.46 2.54 2.39 2.39 3440
2/22/2013 2.41 2.54 2.39 2.45 6554
2/21/2013 2.47 2.47 2.27 2.35 14337
2/20/2013 2.65 2.69 2.43 2.47 8327
2/19/2013 2.80 2.90 2.60 2.62 9000
2/15/2013 2.61 2.65 2.56 2.59 6562
2/14/2013 2.60 2.66 2.57 2.61 2913
2/13/2013 2.67 2.67 2.56 2.60 3810
2/12/2013 2.57 2.68 2.57 2.61 3953
2/11/2013 2.53 2.57 2.53 2.56 2521
2/8/2013 2.58 2.58 2.54 2.55 3536
2/7/2013 2.58 2.63 2.50 2.57 4966
2/6/2013 2.54 2.60 2.51 2.56 7018
2/5/2013 2.60 2.62 2.52 2.56 5285
2/4/2013 2.68 2.68 2.53 2.58 4484
2/1/2013 2.71 2.73 2.66 2.67 4591
1/31/2013 2.74 2.76 2.65 2.69 3836
1/30/2013 2.75 2.79 2.74 2.74 9876
1/29/2013 2.83 2.92 2.72 2.75 17567
1/28/2013 2.79 2.82 2.77 2.82 7609
1/25/2013 2.80 2.81 2.77 2.78 3203
1/24/2013 2.77 2.82 2.76 2.78 3696
1/23/2013 2.81 2.83 2.75 2.77 4707
1/22/2013 2.78 2.85 2.78 2.81 4187
1/18/2013 2.76 2.82 2.75 2.79 7653
1/17/2013 2.83 2.83 2.75 2.77 3277
1/16/2013 2.82 2.87 2.76 2.81 5094
1/15/2013 2.89 2.91 2.80 2.84 7656
1/14/2013 2.66 2.88 2.66 2.88 16689
1/11/2013 2.62 2.65 2.57 2.65 4326
1/10/2013 2.55 2.64 2.55 2.61 3157
1/9/2013 2.62 2.64 2.51 2.52 3596
1/8/2013 2.63 2.67 2.57 2.60 3241
1/7/2013 2.66 2.68 2.60 2.63 3036
1/4/2013 2.66 2.71 2.63 2.70 4116
1/3/2013 2.64 2.67 2.59 2.63 2099
1/2/2013 2.55 2.66 2.51 2.63 4810
12/31/2012 2.41 2.57 2.41 2.47 8324
12/28/2012 2.51 2.55 2.45 2.45 3061
12/27/2012 2.61 2.64 2.54 2.54 2583
12/26/2012 2.66 2.69 2.60 2.61 1580
Marketplace
Trading Center