FMER

FirstMerit Corporation Historical Stock Prices

$17.45
*  
0.15
0.85%
Get FMER Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading FMER now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.60  17.67  17.31  17.45 1,317,171
07/31/2014 17.78 17.94 17.55 17.6 1,505,201
07/30/2014 17.92 18.06 17.81 17.98 686,317
07/29/2014 17.79 18.03 17.73 17.8 940,784
07/28/2014 18.07 18.08 17.71 17.79 1,195,646
07/25/2014 18.09 18.26 17.995 18 1,149,264
07/24/2014 18.13 18.25 18.05 18.23 1,689,706
07/23/2014 18.01 18.22 17.995 18.14 2,179,547
07/22/2014 18.75 19.13 18.15 18.23 1,747,064
07/21/2014 18.68 18.825 18.6 18.68 942,731
07/18/2014 18.56 18.95 18.56 18.8 895,765
07/17/2014 19.11 19.38 18.53 18.6 1,094,869
07/16/2014 19.53 19.565 19.28 19.29 1,382,385
07/15/2014 19.29 19.52 19.245 19.485 979,812
07/14/2014 19.36 19.41 19.13 19.25 893,163
07/11/2014 19.11 19.294 19 19.16 752,889
07/10/2014 19.11 19.31 18.97 19.16 987,171
07/09/2014 19.58 19.75 19.31 19.39 1,003,845
07/08/2014 19.79 19.8 19.45 19.53 972,227
07/07/2014 20.05 20.14 19.8 19.85 1,155,473
07/03/2014 19.93 20.27 19.87 20.21 564,930
07/02/2014 20.07 20.19 19.75 19.78 512,184
07/01/2014 19.75 20.32 19.75 20.02 1,361,021
06/30/2014 19.71 19.79 19.52 19.75 883,397
06/27/2014 19.34 19.8 19.3 19.77 1,748,615
06/26/2014 19.55 19.6 19.26 19.49 703,587
06/25/2014 19.17 19.61 18.94 19.6 1,169,716
06/24/2014 19.48 19.79 19.3 19.3 885,373
06/23/2014 19.73 19.83 19.52 19.56 492,036
06/20/2014 19.76 19.91 19.58 19.72 1,685,725
06/19/2014 19.76 19.8 19.57 19.71 584,565
06/18/2014 19.61 19.81 19.46 19.74 708,435
06/17/2014 19.27 19.77 19.27 19.62 1,285,172
06/16/2014 19.5 19.53 19.23 19.345 571,321
06/13/2014 19.7 19.83 19.44 19.51 767,867
06/12/2014 19.68 19.74 19.52 19.63 767,126
06/11/2014 19.81 19.95 19.6 19.75 752,050
06/10/2014 20.08 20.24 19.89 19.97 974,797
06/09/2014 19.7 20.22 19.7 20.2 827,980
06/06/2014 19.58 19.89 19.46 19.75 679,070
06/05/2014 19.08 19.6 19.01 19.46 804,142
06/04/2014 18.95 19.16 18.87 19.06 494,791
06/03/2014 18.89 19.25 18.8801 19.03 976,211
06/02/2014 18.67 19.02 18.5 18.96 808,975
05/30/2014 18.79 18.89 18.63 18.67 687,104
05/29/2014 18.91 18.91 18.65 18.74 580,187
05/28/2014 19 19 18.63 18.81 1,266,628
05/27/2014 19 19.28 18.89 19.09 866,703
05/23/2014 18.73 18.95 18.73 18.9 590,827
05/22/2014 18.69 18.88 18.66 18.82 841,664
05/21/2014 18.79 18.995 18.65 18.82 887,303
05/20/2014 18.95 19.03 18.66 18.78 1,254,429
05/19/2014 18.76 19.07 18.69 19.04 942,582
05/16/2014 18.85 18.9 18.6 18.85 644,774
05/15/2014 19.13 19.17 18.595 18.91 1,171,355
05/14/2014 19.72 19.73 19.22 19.28 1,785,283
05/13/2014 19.79 19.99 19.64 19.81 1,635,748
05/12/2014 19.36 19.8725 19.15 19.81 863,761
05/09/2014 19.13 19.33 19.085 19.29 711,548
05/08/2014 19.39 19.61 19.12 19.27 741,514
05/07/2014 19.22 19.41 18.95 19.37 1,203,681
05/06/2014 19.25 19.31 19.01 19.15 2,155,476
05/05/2014 19.12 19.4 18.89 19.35 1,524,140
05/02/2014 19.41 19.61 19.16 19.29 1,675,352
05/01/2014 19.42 19.51 19.08 19.35 1,570,354
04/30/2014 19.03 19.45 18.86 19.39 1,700,999
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?