FMER

FirstMerit Corporation Historical Stock Prices

$16.91
*  
0.39
2.25%
Get FMER Alerts
*Delayed - data as of Jan. 28, 2015 13:56 ET  -  Find a broker to begin trading FMER now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMER Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
13:56  17.32  17.335  16.65  16.91 749,336
01/27/2015 17.44 17.575 17.145 17.3 1,536,818
01/26/2015 17.27 17.61 17.06 17.56 1,311,957
01/23/2015 17.55 17.64 17.24 17.27 729,799
01/22/2015 16.86 17.64 16.72 17.55 1,634,342
01/21/2015 16.83 17.03 16.56 16.68 1,256,843
01/20/2015 17.08 17.08 16.66 16.83 983,835
01/16/2015 16.67 17.03 16.6 17 1,411,317
01/15/2015 17.02 17.26 16.56 16.75 1,235,752
01/14/2015 17.06 17.318 16.65 17.02 1,397,434
01/13/2015 17.51 17.87 17.1 17.34 936,314
01/12/2015 17.49 17.6 17.3 17.42 860,050
01/09/2015 18.03 18.2199 17.52 17.53 562,970
01/08/2015 17.78 18.1 17.72 18.07 635,377
01/07/2015 17.8 17.87 17.56 17.66 739,569
01/06/2015 18.23 18.43 17.635 17.64 932,412
01/05/2015 18.57 18.57 18.1 18.17 901,383
01/02/2015 18.98 18.99 18.35 18.65 888,238
12/31/2014 19.2 19.28 18.89 18.89 772,655
12/30/2014 19.15 19.4 19.02 19.19 624,861
12/29/2014 18.97 19.33 18.92 19.16 839,523
12/26/2014 19.04 19.15 18.92 18.94 469,425
12/24/2014 19.04 19.04 18.75 18.94 350,149
12/23/2014 18.89 19.05 18.835 18.93 695,284
12/22/2014 19.09 19.12 18.77 18.87 867,296
12/19/2014 18.55 19.25 18.46 19 5,773,517
12/18/2014 18.65 18.74 18.355 18.58 1,141,740
12/17/2014 17.9 18.46 17.78 18.45 1,099,209
12/16/2014 17.3 18.18 17.3 17.86 1,289,950
12/15/2014 17.8 18.29 17.78 17.85 2,201,296
12/12/2014 17.95 18.195 17.86 18.09 1,550,348
12/11/2014 18.09 18.32 17.97 18.18 1,096,854
12/10/2014 18.56 18.6 17.95 18.02 1,475,243
12/09/2014 17.57 18.67 17.57 18.625 1,430,573
12/08/2014 18.15 18.48 18 18.18 794,522
12/05/2014 17.82 18.37 17.82 18.19 856,293
12/04/2014 17.82 17.875 17.62 17.75 831,958
12/03/2014 17.62 17.935 17.585 17.83 766,437
12/02/2014 17.5 17.89 17.47 17.68 1,506,579
12/01/2014 17.8 17.86 17.39 17.5 1,136,457
11/28/2014 18.29 18.29 17.855 17.89 586,930
11/26/2014 18.23 18.26 18.0995 18.26 492,914
11/25/2014 18.41 18.48 18.28 18.4 630,551
11/24/2014 18.2 18.42 18.18 18.4 839,224
11/21/2014 18.54 18.56 18.123 18.16 705,032
11/20/2014 18.19 18.375 18.16 18.36 657,874
11/19/2014 18.63 18.63 18.13 18.33 773,501
11/18/2014 18.66 18.83 18.6 18.63 934,304
11/17/2014 18.71 18.71 18.525 18.64 723,206
11/14/2014 18.74 18.9 18.659 18.74 860,149
11/13/2014 18.94 18.94 18.68 18.7 964,402
11/12/2014 18.95 18.95 18.46 18.875 534,828
11/11/2014 18.5 18.615 18.36 18.52 680,501
11/10/2014 18.45 18.575 18.27 18.47 604,443
11/07/2014 18.37 18.5 18.16 18.42 808,468
11/06/2014 18.34 18.41 18.165 18.36 1,061,010
11/05/2014 18.22 18.3 18.06 18.29 817,430
11/04/2014 18.16 18.18 17.79 18.01 1,015,588
11/03/2014 18.33 18.4 17.43 18.16 932,273
10/31/2014 18.17 18.43 18 18.35 1,158,146
10/30/2014 17.95 17.98 17.71 17.925 1,418,361
10/29/2014 17.61 18.15 17.46 17.96 1,961,861
10/28/2014 17.3 17.775 16.85 17.655 2,839,090
10/27/2014 17.24 17.32 17.11 17.32 1,050,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?