Historical Stock Prices

MERC 
$10.9
*  
0.32
2.85%
Get MERC Alerts
*Delayed - data as of Oct. 24, 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
09/25/2014 9.7 9.7 9.41 9.41 130,635
09/24/2014 9.92 9.96 9.4401 9.66 158,192
09/23/2014 9.96 10.01 9.84 9.92 66,555
09/22/2014 10.24 10.25 9.84 9.89 632,903
09/19/2014 10.16 10.3 10.16 10.26 147,335
09/18/2014 10.04 10.21 10.01 10.17 311,583
09/17/2014 10.09 10.2 9.95 10.02 87,687
09/16/2014 9.75 10.05 9.75 9.99 149,828
09/15/2014 9.94 9.965 9.78 9.86 63,366
09/12/2014 9.98 10.07 9.96 9.98 69,939
09/11/2014 10 10.02 9.81 10 73,927
09/10/2014 10.07 10.115 10.0001 10.03 68,139
09/09/2014 10.07 10.14 10.022 10.09 67,625
09/08/2014 10.1 10.15 10.04 10.12 208,964
09/05/2014 10.1 10.1 9.876 10.08 82,335
09/04/2014 9.87 10.1 9.87 10.06 62,582
09/03/2014 9.93 10.01 9.7601 9.9 69,977
09/02/2014 10 10.052 9.86 9.87 64,499
08/29/2014 10 10.08 9.93 10.04 69,057
08/28/2014 10.3 10.3 9.965 10 91,557
08/27/2014 10.11 10.4188 9.96 10.37 245,869
08/26/2014 10.25 10.29 9.95 10.07 74,326
08/25/2014 10.21 10.415 10 10.27 59,448
08/22/2014 10.32 10.32 10.06 10.24 127,907
08/21/2014 10.23 10.32 10.19 10.29 53,083
08/20/2014 10.4 10.49 10.21 10.23 72,935
08/19/2014 10.36 10.5 10.33 10.37 93,487
08/18/2014 10.29 10.328 10.13 10.32 212,744
08/15/2014 10.3 10.4468 10.25 10.31 227,533
08/14/2014 10.01 10.41 9.96 10.3 238,215
08/13/2014 10.03 10.14 9.95 10.05 149,345
08/12/2014 10.16 10.19 9.97 10.05 112,357
08/11/2014 10.35 10.4 10.13 10.22 72,305
08/08/2014 10.35 10.4 10.08 10.28 80,941
08/07/2014 10.43 10.48 10.2 10.37 139,750
08/06/2014 10.31 10.52 10.2999 10.42 143,755
08/05/2014 10.35 10.54 10.28 10.38 237,353
08/04/2014 10 10.193 9.96 10.09 150,891
08/01/2014 9.75 10.4 9.75 10.05 478,788
07/31/2014 10 10.05 9.84 9.96 222,382
07/30/2014 10.14 10.3 10 10.02 150,692
07/29/2014 10.2 10.2 9.91 10.09 222,973
07/28/2014 10.5 10.72 10.06 10.13 216,978
07/25/2014 10.6 10.77 10.48 10.53 62,311
07/24/2014 10.49 10.79 10.4 10.66 258,916
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?