MRGE

Historical Stock Prices

$2.26
*  
0.02
0.88%
Get MRGE Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 2.28 2.28 2.22 2.26 75,479
10/23/2014 2.24 2.31 2.176 2.28 182,412
10/22/2014 2.32 2.32 2.16 2.21 129,224
10/21/2014 2.31 2.34 2.25 2.3 95,165
10/20/2014 2.2 2.34 2.133 2.31 192,704
10/17/2014 2.35 2.35 2.18 2.2 159,272
10/16/2014 2.27 2.35 2.27 2.3 122,218
10/15/2014 2.28 2.35 2.16 2.3 237,139
10/14/2014 2.32 2.4 2.28 2.32 190,791
10/13/2014 2.14 2.33 2.13 2.28 234,108
10/10/2014 2.15 2.24 2.04 2.13 239,234
10/09/2014 2.28 2.28 2.15 2.18 175,706
10/08/2014 2.25 2.32 2.2 2.3 163,972
10/07/2014 2.28 2.2899 2.22 2.26 132,954
10/06/2014 2.35 2.37 2.26 2.29 117,678
10/03/2014 2.28 2.38 2.25 2.36 161,984
10/02/2014 2.22 2.26 2.2084 2.23 136,864
10/01/2014 2.19 2.23 2.13 2.21 249,267
09/30/2014 2.26 2.29 2.2 2.2 184,530
09/29/2014 2.22 2.305 2.22 2.27 116,811
09/26/2014 2.26 2.31 2.24 2.25 103,728
09/25/2014 2.3 2.39 2.25 2.25 201,175
09/24/2014 2.34 2.35 2.25 2.3 107,595
09/23/2014 2.3 2.34 2.3 2.32 146,971
09/22/2014 2.36 2.36 2.3 2.32 150,926
09/19/2014 2.41 2.45 2.34 2.37 325,137
09/18/2014 2.5 2.5 2.41 2.41 100,825
09/17/2014 2.44 2.5 2.4 2.49 145,389
09/16/2014 2.45 2.48 2.4 2.45 89,622
09/15/2014 2.52 2.6 2.41 2.45 202,752
09/12/2014 2.6 2.6 2.4801 2.53 216,744
09/11/2014 2.54 2.615 2.539 2.59 141,075
09/10/2014 2.56 2.59 2.51 2.57 111,199
09/09/2014 2.65 2.65 2.565 2.57 160,971
09/08/2014 2.58 2.66 2.58 2.65 128,917
09/05/2014 2.58 2.63 2.54 2.57 73,699
09/04/2014 2.56 2.67 2.56 2.6 118,167
09/03/2014 2.62 2.67 2.55 2.57 291,156
09/02/2014 2.59 2.63 2.558 2.62 198,667
08/29/2014 2.58 2.6 2.53 2.6 245,623
08/28/2014 2.54 2.58 2.52 2.58 95,647
08/27/2014 2.57 2.61 2.555 2.56 154,192
08/26/2014 2.52 2.6 2.51 2.58 274,767
08/25/2014 2.57 2.62 2.53 2.53 202,290
08/22/2014 2.6 2.6 2.52 2.56 152,552
08/21/2014 2.59 2.6 2.53 2.59 128,542
08/20/2014 2.58 2.61 2.531 2.58 102,817
08/19/2014 2.6 2.66 2.59 2.61 206,524
08/18/2014 2.59 2.6 2.57 2.59 299,555
08/15/2014 2.56 2.6 2.49 2.54 443,872
08/14/2014 2.43 2.5333 2.3975 2.52 350,460
08/13/2014 2.39 2.44 2.37 2.42 256,265
08/12/2014 2.38 2.42 2.36 2.37 287,971
08/11/2014 2.41 2.44 2.27 2.38 413,759
08/08/2014 2.33 2.39 2.28 2.37 310,852
08/07/2014 2.38 2.41 2.31 2.34 221,170
08/06/2014 2.34 2.4401 2.34 2.381 259,509
08/05/2014 2.39 2.4 2.32 2.35 241,310
08/04/2014 2.33 2.41 2.28 2.39 662,665
08/01/2014 2.45 2.49 2.29 2.33 488,501
07/31/2014 2.5 2.56 2.415 2.46 386,648
07/30/2014 2.7 2.74 2.41 2.51 1,125,197
07/29/2014 2.38 2.41 2.33 2.405 405,320
07/28/2014 2.48 2.48 2.39 2.39 239,939
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
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?