MRGE

Historical Stock Prices

$3.7
*  
0.28
7.04%
Get MRGE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MRGE 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 3.97 3.99 3.68 3.7 622,120
01/29/2015 3.9 3.98 3.82 3.98 376,805
01/28/2015 3.99 3.99 3.8602 3.91 411,144
01/27/2015 3.97 4 3.91 3.96 359,744
01/26/2015 3.96 4 3.86 4 770,268
01/23/2015 3.85 3.93 3.8301 3.92 880,079
01/22/2015 3.69 3.82 3.57 3.8 652,943
01/21/2015 3.69 3.75 3.64 3.67 396,728
01/20/2015 3.74 3.74 3.58 3.68 422,251
01/16/2015 3.72 3.75 3.64 3.73 475,906
01/15/2015 3.86 3.87 3.71 3.73 410,023
01/14/2015 3.82 3.85 3.77 3.83 419,384
01/13/2015 3.79 3.86 3.788 3.85 770,509
01/12/2015 3.62 3.835 3.62 3.77 785,202
01/09/2015 3.68 3.76 3.587 3.62 455,593
01/08/2015 3.52 3.75 3.48 3.7 921,001
01/07/2015 3.58 3.59 3.44 3.51 367,862
01/06/2015 3.6 3.64 3.5 3.53 490,143
01/05/2015 3.55 3.66 3.4799 3.56 472,512
01/02/2015 3.6 3.6 3.36 3.52 574,856
12/31/2014 3.59 3.68 3.53 3.56 285,636
12/30/2014 3.57 3.68 3.56 3.56 333,427
12/29/2014 3.61 3.67 3.53 3.59 333,266
12/26/2014 3.61 3.68 3.58 3.63 363,098
12/24/2014 3.51 3.61 3.5 3.59 301,699
12/23/2014 3.55 3.6 3.47 3.54 440,943
12/22/2014 3.61 3.61 3.53 3.56 423,787
12/19/2014 3.5 3.63 3.49 3.59 1,065,913
12/18/2014 3.6 3.61 3.45 3.54 490,548
12/17/2014 3.29 3.6 3.28 3.6 556,725
12/16/2014 3.35 3.4 3.21 3.3 557,566
12/15/2014 3.43 3.511 3.39 3.39 365,550
12/12/2014 3.42 3.51 3.4 3.42 368,412
12/11/2014 3.34 3.52 3.34 3.48 453,406
12/10/2014 3.59 3.63 3.42 3.42 723,562
12/09/2014 3.4 3.6 3.35 3.58 711,656
12/08/2014 3.41 3.51 3.39 3.45 747,522
12/05/2014 3.37 3.48 3.35 3.4 576,687
12/04/2014 3.44 3.44 3.32 3.35 499,391
12/03/2014 3.24 3.46 3.19 3.43 853,963
12/02/2014 3.23 3.2501 3.1749 3.22 445,849
12/01/2014 3.1 3.25 3.05 3.19 707,218
11/28/2014 3.21 3.25 3.13 3.14 194,362
11/26/2014 3.25 3.307 3.08 3.18 707,312
11/25/2014 3.31 3.37 3.21 3.25 502,743
11/24/2014 3.26 3.4 3.26 3.28 767,925
11/21/2014 3.35 3.36 3.25 3.26 383,321
11/20/2014 3.19 3.33 3.17 3.28 385,158
11/19/2014 3.21 3.26 3.135 3.19 399,361
11/18/2014 3.2 3.32 3.2 3.2 429,743
11/17/2014 3.22 3.34 3.16 3.19 796,276
11/14/2014 3.1 3.32 3.05 3.24 765,500
11/13/2014 3.17 3.19 3.09 3.09 391,739
11/12/2014 3 3.2 3 3.13 506,601
11/11/2014 3.24 3.3 2.96 3.04 775,888
11/10/2014 3.1 3.29 3.09 3.18 880,049
11/07/2014 3.03 3.13 3.03 3.06 581,931
11/06/2014 3 3.09 2.98 3.03 462,667
11/05/2014 2.97 3.08 2.87 3 1,105,336
11/04/2014 2.9 2.99 2.86 2.91 521,952
11/03/2014 2.78 2.91 2.76 2.86 715,788
10/31/2014 2.66 2.75 2.62 2.75 811,336
10/30/2014 2.47 2.65 2.36 2.62 600,113
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?