FMER

FirstMerit Corporation Historical Stock Prices

$17.376
*  
0.066
0.38%
Get FMER Alerts
*Delayed - data as of Oct. 22, 2014 10:26 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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:26  17.32  17.38  17.24  17.376 77,775
10/21/2014 16.93 17.31 16.91 17.31 832,466
10/20/2014 16.8 17 16.65 16.78 1,102,046
10/17/2014 17.2 17.21 16.75 16.82 1,239,668
10/16/2014 16.37 17 16.3501 16.945 1,768,539
10/15/2014 16.81 16.98 16.34 16.63 2,113,542
10/14/2014 17.01 17.31 16.844 17.11 1,682,309
10/13/2014 16.75 17.06 16.695 16.95 1,683,360
10/10/2014 16.67 17.13 16.67 16.7 1,520,984
10/09/2014 17.2 17.225 16.7 16.7 1,404,080
10/08/2014 16.88 17.32 16.855 17.3 1,365,127
10/07/2014 17.14 17.21 16.89 16.89 901,986
10/06/2014 17.5 17.56 17.24 17.24 1,117,163
10/03/2014 17.69 17.76 17.42 17.46 1,019,272
10/02/2014 17.31 17.58 17.16 17.49 1,418,281
10/01/2014 17.6 17.77 17.29 17.36 2,180,844
09/30/2014 17.74 17.78 17.59 17.6 2,057,925
09/29/2014 17.53 17.74 17.511 17.69 1,691,052
09/26/2014 17.54 17.7 17.39 17.67 1,402,180
09/25/2014 17.57 17.645 17.38 17.49 1,441,772
09/24/2014 17.76 17.85 17.53 17.63 1,511,143
09/23/2014 17.87 18 17.71 17.73 1,732,370
09/22/2014 18.06 18.175 17.9 17.9 1,118,433
09/19/2014 18.57 18.67 18.06 18.13 2,871,201
09/18/2014 18.3 18.69 18.3 18.54 1,690,775
09/17/2014 18.18 18.5 18.09 18.25 1,205,000
09/16/2014 18.25 18.47 18.09 18.12 1,683,994
09/15/2014 18.5 18.52 18.235 18.31 1,218,056
09/12/2014 18.26 18.56 18.14 18.44 1,992,533
09/11/2014 17.77 18.265 17.71 18.24 1,789,790
09/10/2014 17.54 17.98 17.54 17.86 1,196,489
09/09/2014 17.57 17.65 17.35 17.55 1,088,558
09/08/2014 17.41 17.655 17.41 17.6 708,423
09/05/2014 17.46 17.74 17.26 17.47 545,012
09/04/2014 17.33 17.67 17.28 17.54 1,245,344
09/03/2014 17.49 17.59 17.27 17.28 1,770,012
09/02/2014 17.29 17.56 17.08 17.42 1,355,245
08/29/2014 17.15 17.25 17.04 17.235 629,422
08/28/2014 17.09 17.21 16.97 17.15 1,175,747
08/27/2014 17.55 17.64 17.26 17.32 1,100,638
08/26/2014 17.44 17.67 17.44 17.575 956,052
08/25/2014 17.71 17.71 17.41 17.45 779,305
08/22/2014 17.5 17.73 17.43 17.6 565,618
08/21/2014 17.31 17.66 17.18 17.55 629,037
08/20/2014 17.46 17.4899 17.27 17.32 814,906
08/19/2014 17.5 17.625 17.475 17.54 852,904
08/18/2014 17.36 17.47 17.31 17.465 823,371
08/15/2014 17.56 17.56 17.095 17.215 1,215,573
08/14/2014 17.48 17.72 17.39 17.42 836,517
08/13/2014 17.41 17.55 17.4 17.5 547,722
08/12/2014 17.45 17.55 17.25 17.385 494,430
08/11/2014 17.51 17.73 17.4 17.48 662,641
08/08/2014 17.15 17.5 17.14 17.43 1,130,035
08/07/2014 17.44 17.48 17.05 17.16 969,420
08/06/2014 17.2 17.53 17.19 17.39 930,422
08/05/2014 17.1 17.34 17.09 17.23 1,407,092
08/04/2014 17.47 17.496 17.05 17.23 1,521,157
08/01/2014 17.6 17.67 17.31 17.45 1,314,504
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
04/29/2014 19.35 19.52 19.02 19.05 2,222,408
04/28/2014 19.26 19.375 18.961 19.23 2,156,307
04/25/2014 19.19 19.47 19.09 19.13 1,724,010
04/24/2014 19.26 19.36 18.9 19.16 1,827,863
04/23/2014 19.08 19.27 18.85 19.19 2,667,506
04/22/2014 18.72 19.48 18.59 19.08 4,344,431
04/21/2014 20.05 20.27 19.94 20.055 743,712
04/17/2014 19.88 20.22 19.721 20.11 747,540
04/16/2014 19.81 19.93 19.69 19.91 848,864
04/15/2014 19.83 19.97 19.41 19.72 1,106,998
04/14/2014 19.98 20.13 19.59 19.8 677,537
04/11/2014 19.8 20.19 19.625 19.75 923,319
04/10/2014 20.56 20.69 19.99 20.06 1,336,462
04/09/2014 20.79 20.8 20.505 20.62 1,197,746
04/08/2014 20.83 21.0899 20.55 20.67 1,424,255
04/07/2014 20.97 21 20.62 20.75 1,440,189
04/04/2014 21.54 21.67 20.95 20.99 1,398,884
04/03/2014 21.21 21.455 21.09 21.35 1,198,307
04/02/2014 21.55 21.58 21.07 21.14 770,796
04/01/2014 20.85 21.64 20.72 21.5 2,462,796
03/31/2014 20.44 20.97 20.43 20.83 950,503
03/28/2014 20.33 20.78 20.13 20.35 767,683
03/27/2014 20.83 21.08 20.31 20.34 960,714
03/26/2014 21.46 21.46 20.85 20.85 995,960
03/25/2014 21.42 21.55 21.17 21.31 887,028
03/24/2014 21.7 21.83 21.2 21.26 1,098,317
03/21/2014 21.93 22.08 21.57 21.62 2,152,363
03/20/2014 21.29 21.825 21.29 21.8 1,620,440
03/19/2014 21.4 21.54 21.19 21.39 1,238,789
03/18/2014 21.32 21.5 21.19 21.42 635,850
03/17/2014 21.57 21.6484 21.265 21.32 998,571
03/14/2014 21.38 21.62 21.23 21.4 792,260
03/13/2014 21.7 21.93 21.37 21.45 1,132,133
03/12/2014 21.66 21.72 21.38 21.63 1,234,750
03/11/2014 21.88 21.96 21.675 21.71 885,593
03/10/2014 21.78 21.975 21.61 21.93 936,706
03/07/2014 21.55 22.03 21.4 21.77 1,227,275
03/06/2014 21.07 21.35 20.961 21.35 1,176,711
03/05/2014 21.12 21.13 20.86 21.06 1,124,673
03/04/2014 20.86 21.2 20.68 21.14 2,689,242
03/03/2014 20.1701 20.76 20.1701 20.57 1,972,696
02/28/2014 20.58 20.955 20.5 20.76 1,582,625
02/27/2014 20.09 20.51 20.0501 20.5 1,329,899
02/26/2014 20.16 20.345 20.03 20.26 1,031,943
02/25/2014 20.25 20.31 19.97 20.04 1,040,913
02/24/2014 20.02 20.43 20.02 20.31 835,893
02/21/2014 20.03 20.15 19.84 20 1,360,522
02/20/2014 19.8 19.95 19.65 19.89 1,343,724
02/19/2014 20.3 20.485 19.76 19.81 2,019,248
02/18/2014 20.27 20.5 20.11 20.38 1,247,966
02/14/2014 20.26 20.38 20.1 20.3 877,769
02/13/2014 20.07 20.29 19.98 20.27 1,094,826
02/12/2014 20.48 20.7199 20.105 20.23 830,206
02/11/2014 20.18 20.47 20.12 20.42 959,181
02/10/2014 20 20.2312 19.84 20.17 1,034,811
02/07/2014 19.9 20.05 19.64 19.98 1,154,825
02/06/2014 19.85 20.025 19.64 19.89 1,220,128
02/05/2014 19.71 19.94 19.46 19.86 1,514,130
02/04/2014 19.56 19.815 19.33 19.76 2,106,253
02/03/2014 20.33 20.37 19.24 19.49 3,534,800
01/31/2014 20.4 20.79 20.31 20.35 2,949,406
01/30/2014 21.34 21.44 20.62 20.8 1,522,045
01/29/2014 20.86 20.99 20.5 20.74 2,117,823
01/28/2014 21.75 21.95 21.04 21.145 2,143,357
01/27/2014 21.95 22.1275 21.74 21.75 1,539,952
01/24/2014 22.59 22.651 21.96 21.96 1,302,974
01/23/2014 23.19 23.21 22.615 22.78 840,490
01/22/2014 23.09 23.36 22.86 23.3 726,611
01/21/2014 22.69 23.11 22.495 23.1 1,113,474
01/17/2014 22.33 22.76 22.168 22.56 867,288
01/16/2014 22.43 22.5 22.12 22.29 902,173
01/15/2014 22.49 22.63 22.32 22.53 669,687
01/14/2014 22.43 22.43 22.1 22.37 749,680
01/13/2014 22.6 22.761 22.13 22.27 1,045,581
01/10/2014 22.74 22.81 22.49 22.72 1,404,663
01/09/2014 22.41 22.72 22.39 22.7 1,294,777
01/08/2014 22.21 22.42 21.89 22.285 1,220,636
01/07/2014 21.8 22.5425 21.77 22.165 1,964,152
01/06/2014 21.76 21.91 21.58 21.62 947,907
01/03/2014 21.69 21.7865 21.475 21.73 885,436
01/02/2014 22.11 22.19 21.72 21.72 925,155
12/31/2013 22.15 22.3 22.105 22.23 703,456
12/30/2013 22.31 22.38 22.09 22.18 553,206
12/27/2013 22.32 22.55 22.27 22.34 603,305
12/26/2013 22.27 22.59 22.23 22.23 682,954
12/24/2013 22.19 22.39 22.11 22.17 309,474
12/23/2013 21.72 22.15 21.7 22.1 1,366,128
12/20/2013 21.62 21.96 21.41 21.65 4,623,311
12/19/2013 21.95 22.08 21.49 21.49 1,028,524
12/18/2013 21.74 22.02 21.35 22.02 1,424,324
12/17/2013 21.94 21.94 21.49 21.67 1,515,356
12/16/2013 22.07 22.27 21.755 22.01 1,357,973
12/13/2013 22.15 22.3 21.79 21.91 1,005,268
12/12/2013 21.85 22.34 21.75 22.17 1,231,366
12/11/2013 22.42 22.55 21.8 21.88 1,243,598
12/10/2013 22.87 22.98 22.4 22.45 981,322
12/09/2013 23.15 23.4 22.935 22.97 689,149
12/06/2013 22.85 23.21 22.8401 23.13 796,086
12/05/2013 22.36 22.58 22.32 22.56 637,813
12/04/2013 22.37 22.75 22.23 22.42 858,461
12/03/2013 22.71 22.89 22.28 22.48 684,921
12/02/2013 22.99 23.2 22.77 22.79 667,901
11/29/2013 23.17 23.25 22.94 22.96 345,495
11/27/2013 23.09 23.115 22.9 23.03 585,641
11/26/2013 23.29 23.42 23.04 23.28 629,226
11/25/2013 23.25 23.505 23.17 23.23 798,073
11/22/2013 22.65 23.18 22.65 23.13 792,498
11/21/2013 22.38 22.995 22.29 22.97 1,071,664
11/20/2013 22.14 22.48 22.02 22.31 763,181
11/19/2013 22.31 22.5 22 22.03 786,893
11/18/2013 22.22 22.59 22.17 22.275 643,122
11/15/2013 22.45 22.45 22.17 22.2 763,166
11/14/2013 22.38 22.55 22.24 22.49 682,207
11/13/2013 22.23 22.44 22.11 22.43 627,669
11/12/2013 22.35 22.49 22.26 22.4 906,213
11/11/2013 22.36 22.54 22.27 22.42 654,702
11/08/2013 21.87 22.63 21.85 22.44 1,028,170
11/07/2013 22.22 22.29 21.78 21.87 1,035,619
11/06/2013 22.17 22.24 21.88 22.06 601,191
11/05/2013 22.18 22.2401 21.96 21.98 806,600
11/04/2013 22.31 22.34 21.995 22.245 949,858
11/01/2013 22.42 22.57 22.17 22.29 1,077,272
10/31/2013 22.75 22.85 22.44 22.45 1,021,295
10/30/2013 23.09 23.09 22.8 22.8 881,609
10/29/2013 23.17 23.29 22.86 23.08 728,171
10/28/2013 23.12 23.22 23.045 23.12 985,736
10/25/2013 23.3 23.43 22.97 23.13 950,543
10/24/2013 23.24 23.37 22.98 23.27 981,351
10/23/2013 23.09 23.5 22.9 23.22 1,254,307
10/22/2013 22 23.31 22 23.115 1,471,922
10/21/2013 23.32 23.43 23.18 23.27 1,068,590
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?