MRGE

Historical Stock Prices

$4.6
*  
0.01
0.22%
Get MRGE Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 4.58 4.65 4.5 4.6 374,898
05/21/2015 4.45 4.64 4.45 4.61 460,760
05/20/2015 4.53 4.57 4.47 4.54 645,595
05/19/2015 4.65 4.68 4.51 4.53 429,035
05/18/2015 4.53 4.69 4.5 4.65 479,192
05/15/2015 4.59 4.655 4.5 4.55 761,918
05/14/2015 4.68 4.7501 4.57 4.58 715,574
05/13/2015 4.73 4.76 4.6 4.66 872,530
05/12/2015 4.62 4.74 4.39 4.72 1,105,125
05/11/2015 4.69 4.78 4.59 4.67 591,227
05/08/2015 4.59 4.73 4.53 4.68 840,924
05/07/2015 4.47 4.57 4.4 4.52 479,699
05/06/2015 4.58 4.6599 4.47 4.49 685,439
05/05/2015 4.83 4.85 4.55 4.57 944,275
05/04/2015 4.99 5.03 4.8332 4.86 654,494
05/01/2015 5 5.013 4.79 4.97 947,710
04/30/2015 4.85 5.23 4.8001 4.97 1,751,470
04/29/2015 5.3 5.46 4.75 4.8 1,715,762
04/28/2015 5.14 5.65 5.14 5.3 1,240,466
04/27/2015 5.9 5.9899 5.04 5.1 2,797,061
04/24/2015 6 6.197 5.88 6.04 1,500,570
04/23/2015 5.58 6.08 5.57 5.98 1,152,453
04/22/2015 5.53 5.62 5.41 5.57 478,515
04/21/2015 5.51 5.6284 5.49 5.51 481,608
04/20/2015 5.52 5.58 5.32 5.47 611,593
04/17/2015 5.58 5.58 5.41 5.48 596,843
04/16/2015 5.56 5.7 5.45 5.59 687,576
04/15/2015 5.27 5.6 5.27 5.55 676,809
04/14/2015 5.36 5.399 5.23 5.26 434,745
04/13/2015 5.17 5.45 5.146 5.33 673,804
04/10/2015 5.05 5.2599 5.05 5.14 416,373
04/09/2015 5.04 5.15 5.01 5.04 513,578
04/08/2015 5.25 5.3 5.05 5.07 1,168,211
04/07/2015 4.52 5.25 4.52 5.22 1,867,137
04/06/2015 4.53 4.65 4.5101 4.56 413,696
04/02/2015 4.5 4.62 4.5 4.54 459,894
04/01/2015 4.45 4.52 4.37 4.52 299,628
03/31/2015 4.49 4.53 4.38 4.47 264,075
03/30/2015 4.32 4.56 4.3128 4.54 325,707
03/27/2015 4.47 4.51 4.3 4.33 378,801
03/26/2015 4.32 4.5 4.25 4.45 298,134
03/25/2015 4.61 4.6399 4.31 4.34 517,073
03/24/2015 4.53 4.61 4.5 4.61 367,368
03/23/2015 4.54 4.6 4.39 4.565 385,803
03/20/2015 4.62 4.65 4.48 4.54 485,852
03/19/2015 4.53 4.61 4.4791 4.58 353,561
03/18/2015 4.48 4.57 4.42 4.51 387,187
03/17/2015 4.48 4.5 4.37 4.47 433,388
03/16/2015 4.5 4.56 4.45 4.47 483,754
03/13/2015 4.5 4.56 4.44 4.5 552,971
03/12/2015 4.35 4.5 4.29 4.5 605,167
03/11/2015 4.23 4.4 4.2 4.3 607,821
03/10/2015 4.13 4.3 4 4.23 1,022,814
03/09/2015 4.55 4.57 4.14 4.15 695,684
03/06/2015 4.6 4.72 4.52 4.57 574,633
03/05/2015 4.62 4.71 4.57 4.61 739,377
03/04/2015 4.44 4.695 4.42 4.61 1,382,539
03/03/2015 4.28 4.5 4.21 4.49 1,899,024
03/02/2015 4.07 4.2 3.96 4.17 1,195,421
02/27/2015 3.99 4.11 3.93 4 971,740
02/26/2015 4.32 4.43 3.52 3.95 2,841,414
02/25/2015 4.35 4.5 4.3401 4.5 643,965
02/24/2015 4.4 4.42 4.31 4.34 439,102
02/23/2015 4.47 4.48 4.32 4.39 341,105
*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?