MERU

Historical Stock Prices

$1.25
*  
0.03
2.34%
Get MERU Alerts
*Delayed - data as of Apr. 24, 2015  -  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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 1.29 1.29 1.22 1.25 89,937
04/23/2015 1.32 1.32 1.25 1.28 72,843
04/22/2015 1.33 1.355 1.2 1.3 485,489
04/21/2015 1.35 1.35 1.3 1.3 93,647
04/20/2015 1.32 1.35 1.31 1.33 45,694
04/17/2015 1.39 1.41 1.28 1.31 266,307
04/16/2015 1.43 1.46 1.38 1.38 53,153
04/15/2015 1.47 1.49 1.42 1.44 86,800
04/14/2015 1.47 1.51 1.42 1.48 86,236
04/13/2015 1.47 1.49 1.41 1.49 93,955
04/10/2015 1.48 1.54 1.46 1.48 51,572
04/09/2015 1.49 1.54 1.46 1.51 83,054
04/08/2015 1.51 1.56 1.45 1.52 46,619
04/07/2015 1.48 1.65 1.48 1.53 122,896
04/06/2015 1.49 1.49 1.41 1.46 55,628
04/02/2015 1.43 1.5 1.43 1.49 21,012
04/01/2015 1.47 1.47 1.4 1.46 47,286
03/31/2015 1.46 1.5 1.41 1.44 60,227
03/30/2015 1.43 1.49 1.4 1.45 144,502
03/27/2015 1.485 1.485 1.4 1.43 28,621
03/26/2015 1.45 1.5 1.431 1.48 68,955
03/25/2015 1.5 1.52 1.4363 1.46 39,982
03/24/2015 1.51 1.55 1.44 1.5 71,977
03/23/2015 1.48 1.51 1.45 1.5 49,725
03/20/2015 1.48 1.52 1.46 1.47 281,680
03/19/2015 1.5 1.5 1.41 1.48 264,048
03/18/2015 1.55 1.57 1.45 1.49 146,737
03/17/2015 1.43 1.58 1.4 1.57 226,888
03/16/2015 1.62 1.62 1.35 1.42 177,091
03/13/2015 1.7 1.73 1.5 1.585 263,122
03/12/2015 1.72 1.72 1.61 1.67 108,342
03/11/2015 1.64 1.8 1.55 1.72 820,891
03/10/2015 1.62 1.75 1.42 1.65 1,065,235
03/09/2015 2.35 2.35 1.58 1.6 1,729,536
03/06/2015 2.62 2.63 2.27 2.36 387,391
03/05/2015 2.65 2.65 2.6 2.63 80,692
03/04/2015 2.63 2.68 2.63 2.65 32,842
03/03/2015 2.63 2.665 2.63 2.64 176,837
03/02/2015 2.65 2.68 2.63 2.64 86,512
02/27/2015 2.74 2.74 2.65 2.65 86,483
02/26/2015 2.69 2.75 2.65 2.72 57,258
02/25/2015 2.7 2.72 2.63 2.67 241,227
02/24/2015 2.675 2.68 2.64 2.68 149,528
02/23/2015 2.72 2.72 2.65 2.67 121,870
02/20/2015 2.8 2.8599 2.63 2.73 210,754
02/19/2015 2.76 2.82 2.69 2.77 86,284
02/18/2015 2.78 2.81 2.71 2.77 78,147
02/17/2015 2.73 2.83 2.73 2.77 47,465
02/13/2015 2.78 2.78 2.71 2.74 44,317
02/12/2015 2.8 2.81 2.73 2.75 131,892
02/11/2015 2.8 2.86 2.76 2.78 95,282
02/10/2015 2.85 2.9 2.6201 2.79 323,060
02/09/2015 3.38 3.4401 3.17 3.18 88,176
02/06/2015 3.5 3.5 3.38 3.38 12,630
02/05/2015 3.55 3.55 3.4 3.53 12,404
02/04/2015 3.451 3.56 3.34 3.495 55,642
02/03/2015 3.35 3.41 3.31 3.39 19,499
02/02/2015 3.26 3.4 3.2 3.36 66,279
01/30/2015 3.23 3.25 3.15 3.23 43,714
01/29/2015 3.25 3.25 3.19 3.23 24,179
01/28/2015 3.18 3.2601 3.18 3.19 26,192
01/27/2015 3.14 3.19 3.14 3.17 27,610
01/26/2015 3.12 3.19 3.11 3.15 31,748
01/23/2015 3.05 3.2 3.05 3.14 74,780
01/22/2015 2.92 3.1 2.84 3.075 144,764
01/21/2015 3.08 3.08 2.9 2.91 130,907
01/20/2015 3.08 3.13 3.055 3.09 80,321
01/16/2015 3.1 3.11 3.05 3.1 61,198
01/15/2015 3.17 3.17 3.02 3.15 105,797
01/14/2015 3.12 3.12 3.02 3.1 38,627
01/13/2015 3.09 3.09 2.98 3.07 59,716
01/12/2015 3.13 3.2 3.05 3.1 44,832
01/09/2015 3.05 3.23 3.05 3.2 67,528
01/08/2015 3.1 3.14 2.92 3.08 175,325
01/07/2015 3.43 3.43 2.83 2.92 947,355
01/06/2015 3.78 3.79 3.67 3.7 41,397
01/05/2015 3.84 3.86 3.73 3.81 29,713
01/02/2015 3.79 3.88 3.79 3.83 55,791
12/31/2014 3.72 3.785 3.65 3.76 94,422
12/30/2014 3.78 3.88 3.7 3.7 71,458
12/29/2014 3.78 3.8701 3.74 3.75 45,504
12/26/2014 3.78 3.93 3.76 3.8 58,944
12/24/2014 3.78 3.78 3.74 3.75 24,511
12/23/2014 3.78 3.78 3.73 3.76 108,983
12/22/2014 3.75 3.77 3.68 3.75 173,261
12/19/2014 3.69 3.74 3.69 3.73 26,622
12/18/2014 3.68 3.74 3.65 3.66 124,574
12/17/2014 3.57 3.65 3.565 3.58 49,186
12/16/2014 3.66 3.7 3.51 3.55 160,723
12/15/2014 3.71 3.74 3.673 3.71 26,840
12/12/2014 3.62 3.75 3.59 3.73 56,917
12/11/2014 3.74 3.77 3.68 3.68 56,914
12/10/2014 3.62 3.74 3.62 3.67 61,007
12/09/2014 3.77 3.77 3.55 3.64 20,644
12/08/2014 3.79 3.8 3.63 3.66 93,008
12/05/2014 3.79 3.84 3.77 3.81 63,530
12/04/2014 3.74 3.83 3.73 3.8 87,138
12/03/2014 3.78 3.8 3.73 3.75 56,953
12/02/2014 3.74 3.77 3.7 3.73 56,306
12/01/2014 3.72 3.75 3.68 3.705 125,223
11/28/2014 3.76 3.76 3.65 3.7 23,822
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
08/25/2014 3.45 3.49 3.4 3.42 17,139
08/22/2014 3.45 3.49 3.43 3.45 31,093
08/21/2014 3.43 3.46 3.39 3.46 30,136
08/20/2014 3.46 3.51 3.42 3.46 50,959
08/19/2014 3.42 3.55 3.42 3.46 42,507
08/18/2014 3.59 3.61 3.44 3.45 22,349
08/15/2014 3.57 3.6 3.49 3.59 27,579
08/14/2014 3.61 3.65 3.57 3.58 35,337
08/13/2014 3.54 3.65 3.45 3.51 23,710
08/12/2014 3.7 3.75 3.47 3.51 237,589
08/11/2014 3.65 3.75 3.65 3.72 364,728
08/08/2014 3.67 3.69 3.57 3.65 31,174
08/07/2014 3.57 3.7 3.57 3.63 13,741
08/06/2014 3.824 3.83 3.6 3.61 316,224
08/05/2014 3.75 3.79 3.73 3.77 63,000
08/04/2014 3.74 3.8092 3.66 3.77 171,449
08/01/2014 3.78 3.79 3.63 3.76 67,741
07/31/2014 3.71 3.99 3.58 3.79 47,243
07/30/2014 3.87 3.9 3.73 3.8 43,320
07/29/2014 3.87 4.04 3.7 3.87 159,343
07/28/2014 3.99 4.18 3.99 4.18 33,261
07/25/2014 3.96 4.33 3.9 3.98 24,909
07/24/2014 3.97 3.99 3.9099 3.97 6,317
07/23/2014 4.2 4.5 3.9 3.96 65,386
07/22/2014 4 4.19 3.91 4.15 29,122
07/21/2014 3.93 4.01 3.93 3.99 10,316
07/18/2014 3.96 3.97 3.85 3.93 10,959
07/17/2014 4.01 4.04 3.85 3.9 11,351
07/16/2014 4.07 4.08 3.86 3.9 20,752
07/15/2014 3.95 4.03 3.9 4 26,357
07/14/2014 3.85 3.98 3.85 3.97 52,144
07/11/2014 3.63 3.88 3.55 3.87 28,678
07/10/2014 3.65 3.65 3.5 3.56 31,975
07/09/2014 3.74 3.75 3.55 3.61 42,559
07/08/2014 3.78 3.78 3.6 3.68 9,603
07/07/2014 3.84 3.9 3.65 3.72 22,725
07/03/2014 3.66 3.9 3.66 3.82 6,108
07/02/2014 3.68 3.9 3.65 3.85 55,892
07/01/2014 3.71 3.75 3.68 3.725 24,605
06/30/2014 3.67 3.75 3.6 3.68 47,251
06/27/2014 3.69 3.72 3.66 3.7 13,510
06/26/2014 3.62 3.75 3.612 3.68 43,525
06/25/2014 3.82 3.82 3.64 3.73 30,914
06/24/2014 3.81 3.9 3.81 3.82 12,134
06/23/2014 3.79 3.8 3.63 3.72 22,834
06/20/2014 3.79 3.85 3.72 3.75 46,796
06/19/2014 3.9 3.9 3.72 3.75 13,712
06/18/2014 3.76 3.9 3.74 3.88 21,220
06/17/2014 3.715 3.85 3.67 3.81 63,691
06/16/2014 3.73 3.82 3.6 3.73 29,282
06/13/2014 3.7 3.77 3.65 3.76 48,699
06/12/2014 3.59 3.68 3.58 3.67 10,517
06/11/2014 3.57 3.64 3.54 3.545 17,923
06/10/2014 3.5 3.67 3.5 3.64 13,774
06/09/2014 3.45 3.62 3.45 3.53 5,739
06/06/2014 3.42 3.55 3.35 3.51 121,282
06/05/2014 3.4 3.5 3.4 3.43 16,621
06/04/2014 3.43 3.49 3.41 3.42 32,406
06/03/2014 3.52 3.5237 3.38 3.45 40,264
06/02/2014 3.56 3.63 3.47 3.55 19,759
05/30/2014 3.7 3.74 3.5 3.55 51,482
05/29/2014 3.66 3.75 3.66 3.73 22,980
05/28/2014 3.7 3.75 3.69 3.74 17,731
05/27/2014 3.68 3.75 3.68 3.74 24,815
05/23/2014 3.7 3.71 3.63 3.7 18,272
05/22/2014 3.6 3.67 3.46 3.67 257,266
05/21/2014 3.51 3.68 3.462 3.63 13,025
05/20/2014 3.56 3.57 3.5 3.53 13,842
05/19/2014 3.48 3.81 3.48 3.55 21,524
05/16/2014 3.66 3.75 3.41 3.51 73,126
05/15/2014 3.83 3.83 3.68 3.71 31,342
05/14/2014 3.98 3.98 3.8 3.8 31,731
05/13/2014 4.03 4.1635 3.81 3.96 81,537
05/12/2014 3.81 4.2 3.77 4 93,602
05/09/2014 3.78 3.82 3.7 3.79 308,797
05/08/2014 3.67 3.81 3.62 3.75 87,479
05/07/2014 3.63 3.7772 3.6 3.65 100,347
05/06/2014 3.63 3.65 3.55 3.6 207,753
05/05/2014 3.6 3.64 3.58 3.61 69,584
05/02/2014 3.612 3.7 3.55 3.63 86,468
05/01/2014 3.61 3.67 3.52 3.61 121,016
04/30/2014 3.64 3.73 3.615 3.66 147,405
04/29/2014 3.73 3.9 3.6404 3.67 481,963
04/28/2014 4.43 4.49 4.39 4.4 80,038
04/25/2014 4.58 4.61 4.42 4.43 41,866
04/24/2014 4.71 4.71 4.471 4.66 42,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?