Home > Quotes > FMER > Historical Prices
FMER

FirstMerit Corporation Historical Stock Prices

$18.22
*  
0.08
  negative  
0.44%
Get FMER Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.06  18.23  17.81  18.22 992,839
05/23/2013 18.06 18.23 17.81 18.22 993,039
05/22/2013 18.67 18.9 18.255 18.3 1,311,908
05/21/2013 18.43 18.62 18.32 18.58 916,466
05/20/2013 18.28 18.49 18.2201 18.44 1,058,042
05/17/2013 18.03 18.35 17.95 18.29 731,973
05/16/2013 17.94 18.1199 17.82 17.95 648,880
05/15/2013 17.71 18 17.7 17.93 676,689
05/14/2013 17.48 17.82 17.475 17.81 1,339,464
05/13/2013 17.4 17.58 17.33 17.51 1,074,860
05/10/2013 17.39 17.46 17.26 17.4 845,671
05/09/2013 17.59 17.6899 17.36 17.4 737,631
05/08/2013 17.58 17.71 17.39 17.655 1,207,148
05/07/2013 17.34 17.66 17.28 17.66 1,365,313
05/06/2013 17.18 17.3 17.075 17.26 1,330,450
05/03/2013 16.97 17.24 16.9101 17.18 1,289,739
05/02/2013 16.75 16.95 16.655 16.82 1,221,702
05/01/2013 16.99 17.07 16.7 16.7 1,851,732
04/30/2013 17.09 17.19 16.96 17.13 1,831,729
04/29/2013 16.83 17.4 16.78 17.04 1,340,721
04/26/2013 16.76 16.95 16.615 16.88 1,453,908
04/25/2013 16.79 17.13 16.7 16.87 1,291,649
04/24/2013 16.3 16.76 16.15 16.76 1,376,143
04/23/2013 16.03 16.335 15.98 16.28 1,712,938
04/22/2013 16 16.025 15.7 15.88 1,618,837
04/19/2013 15.65 16.035 15.55 15.94 1,428,446
04/18/2013 15.9 15.905 15.54 15.69 1,674,369
04/17/2013 15.92 15.95 15.67 15.86 2,440,966
04/16/2013 16.06 16.1199 15.655 16.06 3,087,426
04/15/2013 16.5 16.63 16.01 16.03 3,015,907
04/12/2013 16.55 16.93 16.46 16.68 15,970,090
04/11/2013 16.7 16.78 16.58 16.61 1,091,972
04/10/2013 16.49 16.79 16.46 16.67 1,358,116
04/09/2013 16.63 16.74 16.5 16.5 1,852,203
04/08/2013 16.32 16.71 16.02 16.64 1,856,405
04/05/2013 15.98 16.33 15.95 16.31 1,072,209
04/04/2013 15.8 16.25 15.71 16.22 1,296,564
04/03/2013 16.36 16.38 15.67 15.8 1,529,092
04/02/2013 16.45 16.505 16.16 16.22 825,473
04/01/2013 16.56 16.67 16.18 16.31 1,106,486
03/28/2013 16.61 16.61 16.44 16.54 871,106
03/27/2013 16.47 16.55 16.29 16.54 789,541
03/26/2013 16.54 16.54 16.4 16.52 885,659
03/25/2013 16.46 16.53 16.31 16.42 1,052,269
03/22/2013 16.42 16.42 16.25 16.38 858,458
03/21/2013 16.34 16.38 16.17 16.29 793,488
03/20/2013 16.4 16.4 16.13 16.36 558,680
03/19/2013 16.24 16.305 16.08 16.28 640,687
03/18/2013 16.12 16.31 16.01 16.16 854,057
03/15/2013 16.01 16.38 15.88 16.36 2,476,332
03/14/2013 15.71 15.95 15.68 15.95 848,576
03/13/2013 15.49 15.63 15.39 15.61 1,118,313
03/12/2013 15.48 15.52 15.37 15.48 796,568
03/11/2013 15.39 15.5 15.37 15.49 572,346
03/08/2013 15.56 15.59 15.36 15.45 713,066
03/07/2013 15.3 15.44 15.22 15.42 700,237
03/06/2013 15.3 15.34 15.21 15.25 483,110
03/05/2013 15.26 15.275 15.0899 15.21 908,705
03/04/2013 15.04 15.21 14.915 15.19 1,530,090
03/01/2013 15.09 15.17 14.98 15.07 1,434,412
02/28/2013 15.19 15.32 15.03 15.12 1,944,480
02/27/2013 15.2 15.45 15.17 15.35 1,471,066
02/26/2013 14.99 15.32 14.905 15.26 2,273,108
02/25/2013 15.2 15.23 14.89 14.89 1,473,487
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.