Historical Stock Prices

MERC 
$12.81
*  
0.03
0.23%
Get MERC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MERC now
Exchange: NASDAQ
Industry: Basic Industries
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 12.79 12.95 12.38 12.81 251,870
12/24/2014 12.88 13.15 12.81 12.84 84,775
12/23/2014 12.66 12.91 12.18 12.86 187,813
12/22/2014 12.72 12.79 12.06 12.64 286,398
12/19/2014 12.36 12.86 12.15 12.82 487,829
12/18/2014 12.14 12.42 12.05 12.39 315,934
12/17/2014 11.88 12.08 11.81 12.01 178,034
12/16/2014 11.93 12.07 11.63 11.88 351,479
12/15/2014 11.5 12 11.5 11.93 234,494
12/12/2014 11.69 11.783 11.43 11.52 324,429
12/11/2014 12.16 12.35 11.86 11.89 221,514
12/10/2014 12.3 12.44 12 12.08 285,081
12/09/2014 11.84 12.47 11.53 12.4 382,103
12/08/2014 12.8 13.23 11.44 12.07 892,686
12/05/2014 13.5 13.7 13.45 13.63 297,068
12/04/2014 13.83 13.98 13.46 13.48 251,556
12/03/2014 13.36 13.91 13.18 13.87 411,269
12/02/2014 13 13.65 13 13.19 339,678
12/01/2014 13.14 13.32 12.78 13.19 447,852
11/28/2014 13.75 14.04 13.14 13.29 136,162
11/26/2014 13.82 14.01 13.775 13.93 228,903
11/25/2014 13.65 14 13.65 13.78 248,349
11/24/2014 13.64 13.85 13.52 13.7 250,903
11/21/2014 14.08 14.08 13.59 13.72 155,010
11/20/2014 13.75 14.02 13.3401 13.79 262,062
11/19/2014 13.68 13.92 13.38 13.8 289,271
11/18/2014 13.75 13.98 13.55 13.68 281,720
11/17/2014 13.61 14.02 13.58 13.72 470,453
11/14/2014 13.55 13.61 13.42 13.51 243,137
11/13/2014 13.29 13.67 13.1708 13.5 239,088
11/12/2014 13.25 13.44 13.14 13.33 577,331
11/11/2014 13.44 13.5 13.27 13.29 272,909
11/10/2014 13.35 13.65 13.28 13.4 682,041
11/07/2014 13.06 13.51 13.06 13.14 408,460
11/06/2014 13.05 13.17 12.97 13.03 456,997
11/05/2014 13.2 13.25 12.9 12.99 231,659
11/04/2014 12.79 13.27 12.79 13.1 389,096
11/03/2014 13.2 13.25 12.5801 12.78 408,885
10/31/2014 12.25 13.26 11.98 12.58 911,510
10/30/2014 11.3 11.89 11.27 11.76 370,094
10/29/2014 11.3 11.39 11.05 11.29 133,977
10/28/2014 10.8 11.32 10.6 11.3 246,908
10/27/2014 11 11 10.298 10.74 125,512
10/24/2014 11.18 11.2 10 10.9 63,349
10/23/2014 10.78 11.55 9.8101 11.22 398,235
10/22/2014 11.43 11.46 11.08 11.09 159,552
10/21/2014 11.01 11.48 11.01 11.37 156,480
10/20/2014 10.48 11.1349 10.48 11.01 96,152
10/17/2014 10.28 10.71 9.68 10.46 83,059
10/16/2014 9.97 10.33 9.7974 10.26 136,474
10/15/2014 9.99 10.18 9.64 10.11 78,890
10/14/2014 9.83 10.05 9.722 10.05 152,256
10/13/2014 9.92 9.92 9.71 9.83 77,053
10/10/2014 9.734 10 9.734 9.93 136,405
10/09/2014 9.95 10.005 9.86 9.95 146,973
10/08/2014 10.06 10.2 9.76 9.95 74,161
10/07/2014 10.13 10.205 9.98 10.11 151,437
10/06/2014 9.97 10.2 9.608 10.18 508,339
10/03/2014 9.86 10.01 9.722 9.99 75,821
10/02/2014 9.61 9.91 9.562 9.84 129,686
10/01/2014 9.62 9.75 9.2501 9.61 114,405
09/30/2014 9.54 9.79 9.53 9.75 101,672
09/29/2014 9.42 9.52 9.06 9.51 116,426
09/26/2014 9.39 9.58 9.31 9.52 58,677
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?