MERU

Historical Stock Prices

$3.76
*  
0.04
1.05%
Get MERU Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MERU now
Exchange: NASDAQ
Industry: Technology
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-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 3.79 3.81 3.74 3.76 83,845
11/25/2014 3.75 3.82 3.75 3.8 163,967
11/24/2014 3.71 3.78 3.7 3.75 77,538
11/21/2014 3.79 3.79 3.72 3.73 297,384
11/20/2014 3.77 3.77 3.7 3.72 54,541
11/19/2014 3.75 3.75 3.64 3.7 97,097
11/18/2014 3.74 3.75 3.7 3.72 34,118
11/17/2014 3.75 3.79 3.6344 3.71 88,901
11/14/2014 3.94 3.94 3.71 3.779 61,255
11/13/2014 3.96 3.96 3.86 3.87 104,241
11/12/2014 4.02 4.02 3.84 3.93 188,607
11/11/2014 4.01 4.01 3.921 3.99 23,108
11/10/2014 4 4.1299 3.96 4.04 104,652
11/07/2014 3.88 4.01 3.85 4.01 147,456
11/06/2014 3.94 3.94 3.85 3.85 27,732
11/05/2014 3.87 3.96 3.87 3.935 91,277
11/04/2014 3.83 3.91 3.83 3.89 48,157
11/03/2014 3.9 4.0399 3.81 3.87 106,063
10/31/2014 3.47 3.98 3.47 3.91 347,696
10/30/2014 3.44 3.49 3.3199 3.46 49,406
10/29/2014 3.63 3.63 3.33 3.48 143,101
10/28/2014 3.77 3.88 3.55 3.57 338,033
10/27/2014 4.03 4.35 3.96 4.16 558,547
10/24/2014 3.95 4 3.94 3.99 71,541
10/23/2014 3.95 4 3.93 3.94 66,630
10/22/2014 4 4 3.92 3.93 171,659
10/21/2014 4.02 4.05 3.96 4 122,178
10/20/2014 3.96 4.03 3.93 4.03 70,856
10/17/2014 3.85 4.08 3.85 4.01 329,988
10/16/2014 3.68 3.98 3.68 3.94 82,112
10/15/2014 3.47 3.69 3.47 3.65 71,984
10/14/2014 3.6 3.6 3.51 3.53 18,405
10/13/2014 3.81 3.83 3.5 3.55 112,094
10/10/2014 3.65 3.71 3.5 3.63 59,144
10/09/2014 3.6 3.76 3.6 3.68 110,461
10/08/2014 3.93 3.93 3.74 3.7932 107,267
10/07/2014 3.91 3.96 3.8 3.915 339,262
10/06/2014 3.9 3.95 3.8 3.95 34,192
10/03/2014 3.7 3.9 3.68 3.87 210,038
10/02/2014 3.7 3.72 3.66 3.68 335,894
10/01/2014 3.82 3.82 3.685 3.71 363,954
09/30/2014 3.69 3.83 3.69 3.81 61,008
09/29/2014 3.66 3.73 3.66 3.7 12,594
09/26/2014 3.66 3.73 3.66 3.72 291,085
09/25/2014 3.65 3.74 3.65 3.69 62,805
09/24/2014 3.65 3.715 3.63 3.69 90,159
09/23/2014 3.69 3.73 3.63 3.7 46,958
09/22/2014 3.69 3.74 3.67 3.72 33,343
09/19/2014 3.7 3.74 3.67 3.69 46,619
09/18/2014 3.7 3.74 3.67 3.71 22,691
09/17/2014 3.76 3.8 3.66 3.7 88,031
09/16/2014 3.78 3.78 3.6 3.67 43,776
09/15/2014 3.79 3.83 3.77 3.79 279,700
09/12/2014 3.75 3.81 3.73 3.81 57,241
09/11/2014 3.71 3.79 3.71 3.75 68,971
09/10/2014 3.7 3.7352 3.67 3.71 20,471
09/09/2014 3.75 3.75 3.65 3.7 12,215
09/08/2014 3.67 3.765 3.67 3.73 27,804
09/05/2014 3.59 3.68 3.57 3.66 51,214
09/04/2014 3.58 3.62 3.55 3.58 57,881
09/03/2014 3.58 3.62 3.56 3.62 41,479
09/02/2014 3.56 3.62 3.55 3.5775 36,625
08/29/2014 3.68 3.69 3.55 3.57 80,976
08/28/2014 3.62 3.67 3.55 3.64 878,292
08/27/2014 3.5 3.62 3.48 3.62 150,104
08/26/2014 3.42 3.55 3.4001 3.54 111,017
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?