MRGE

Merge Healthcare Incorporated. Historical Stock Prices

$2.41
*  
0.04
1.63%
Get MRGE Alerts
*Delayed - data as of Jul. 28, 2014 12:09 ET  -  Find a broker to begin trading MRGE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MRGE 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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:09  2.48  2.48  2.39  2.41 95,671
07/25/2014 2.38 2.48 2.375 2.45 227,930
07/24/2014 2.43 2.46 2.39 2.4 150,981
07/23/2014 2.4 2.46 2.37 2.42 136,539
07/22/2014 2.36 2.46 2.33 2.42 244,308
07/21/2014 2.35 2.37 2.33 2.36 194,785
07/18/2014 2.28 2.36 2.25 2.36 241,008
07/17/2014 2.28 2.34 2.27 2.3 193,921
07/16/2014 2.29 2.335 2.26 2.31 157,820
07/15/2014 2.31 2.34 2.25 2.27 277,057
07/14/2014 2.29 2.35 2.26 2.32 280,825
07/11/2014 2.23 2.29 2.219 2.25 125,290
07/10/2014 2.2 2.28 2.2 2.25 170,756
07/09/2014 2.31 2.31 2.239 2.26 149,775
07/08/2014 2.4 2.4 2.27 2.29 186,596
07/07/2014 2.46 2.47 2.39 2.4 200,471
07/03/2014 2.39 2.47 2.3701 2.46 153,531
07/02/2014 2.34 2.56 2.338 2.36 582,161
07/01/2014 2.27 2.36 2.2 2.35 1,137,561
06/30/2014 2.26 2.27 2.23 2.27 180,459
06/27/2014 2.17 2.3 2.168 2.28 721,752
06/26/2014 2.28 2.315 2.19 2.21 448,948
06/25/2014 2.33 2.34 2.26 2.29 234,740
06/24/2014 2.34 2.4025 2.32 2.35 502,320
06/23/2014 2.31 2.37 2.25 2.33 245,606
06/20/2014 2.26 2.33 2.2 2.3 438,866
06/19/2014 2.28 2.3 2.21 2.25 221,634
06/18/2014 2.28 2.29 2.21 2.28 293,685
06/17/2014 2.27 2.36 2.225 2.29 311,561
06/16/2014 2.27 2.3 2.235 2.28 331,133
06/13/2014 2.36 2.36 2.21 2.25 505,843
06/12/2014 2.21 2.25 2.16 2.2 287,764
06/11/2014 2.21 2.25 2.135 2.2 161,483
06/10/2014 2.21 2.235 2.16 2.23 213,502
06/09/2014 2.21 2.25 2.16 2.23 164,436
06/06/2014 2.18 2.2 2.06 2.2 272,262
06/05/2014 2.1 2.17 2.08 2.14 166,525
06/04/2014 2.1 2.16 2.06 2.08 323,286
06/03/2014 2.16 2.21 2.115 2.13 295,038
06/02/2014 2.23 2.29 2.17 2.18 448,890
05/30/2014 2.24 2.29 2.15 2.21 1,023,516
05/29/2014 2.29 2.35 2.14 2.23 587,776
05/28/2014 2.28 2.3 2.22 2.27 434,156
05/27/2014 2.2 2.25 2.16 2.25 318,641
05/23/2014 2.15 2.18 2.1 2.16 177,487
05/22/2014 2.1 2.17 2.0601 2.15 283,864
05/21/2014 2.11 2.14 2.03 2.08 417,703
05/20/2014 2.12 2.19 2 2.09 713,202
05/19/2014 2.05 2.12 2.04 2.12 433,274
05/16/2014 2.05 2.09 2 2.07 462,647
05/15/2014 2.03 2.07 1.97 2.06 582,128
05/14/2014 2.07 2.14 2.04 2.05 302,372
05/13/2014 2.21 2.21 2.05 2.06 436,719
05/12/2014 2.11 2.26 2.11 2.23 366,454
05/09/2014 2.08 2.12 2.03 2.11 326,967
05/08/2014 2.16 2.23 2.1 2.1 203,917
05/07/2014 2.19 2.1999 2.118 2.15 251,088
05/06/2014 2.35 2.37 2.19 2.2 423,888
05/05/2014 2.35 2.43 2.32 2.37 203,033
05/02/2014 2.38 2.43 2.34 2.35 179,307
05/01/2014 2.26 2.42 2.25 2.36 402,518
04/30/2014 2.35 2.44 2.28 2.28 328,731
04/29/2014 2.43 2.44 2.4 2.4 131,599
04/28/2014 2.42 2.46 2.37 2.41 285,730
04/25/2014 2.44 2.44 2.39 2.4 257,880
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?