$2.37 -0.04 (%) Merge Healthcare Inc - NASDAQ

Sep. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center