MRGE

Historical Stock Prices

$2.6
*  
0.02
0.78%
Get MRGE Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
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
04/24/2014 2.42 2.67 2.4 2.46 350,154
04/23/2014 2.42 2.44 2.4 2.42 162,953
04/22/2014 2.4 2.45 2.4 2.43 201,130
04/21/2014 2.42 2.44 2.4 2.41 133,830
04/17/2014 2.4 2.47 2.4 2.43 175,220
04/16/2014 2.43 2.43 2.31 2.42 357,484
04/15/2014 2.4 2.43 2.335 2.41 500,555
04/14/2014 2.38 2.44 2.38 2.41 295,393
04/11/2014 2.4 2.44 2.3501 2.4 196,738
04/10/2014 2.45 2.47 2.36 2.4 288,638
04/09/2014 2.41 2.47 2.41 2.46 154,423
04/08/2014 2.41 2.48 2.4 2.41 151,823
04/07/2014 2.4 2.48 2.39 2.409 333,049
04/04/2014 2.46 2.46 2.4 2.4 252,643
04/03/2014 2.43 2.46 2.41 2.44 172,718
04/02/2014 2.45 2.48 2.4 2.42 234,116
04/01/2014 2.43 2.5 2.41 2.46 261,101
03/31/2014 2.4 2.48 2.4 2.44 223,681
03/28/2014 2.45 2.49 2.4 2.4 179,649
03/27/2014 2.4 2.49 2.4 2.46 202,910
03/26/2014 2.46 2.49 2.4 2.4 286,870
03/25/2014 2.47 2.55 2.4 2.43 203,179
03/24/2014 2.54 2.55 2.39 2.47 541,846
03/21/2014 2.6 2.6 2.49 2.55 352,091
03/20/2014 2.56 2.63 2.53 2.6 137,792
03/19/2014 2.66 2.68 2.54 2.57 125,404
03/18/2014 2.56 2.7 2.51 2.67 245,002
03/17/2014 2.65 2.7399 2.51 2.54 272,077
03/14/2014 2.6 2.67 2.5999 2.63 165,840
03/13/2014 2.76 2.76 2.53 2.6 354,841
03/12/2014 2.7 2.76 2.68 2.74 163,584
03/11/2014 2.78 2.83 2.71 2.71 255,737
03/10/2014 2.73 2.84 2.69 2.79 377,398
03/07/2014 2.73 2.75 2.71 2.72 285,332
03/06/2014 2.7 2.72 2.67 2.7 326,219
03/05/2014 2.64 2.705 2.62 2.68 271,537
03/04/2014 2.56 2.68 2.56 2.66 650,499
03/03/2014 2.47 2.588 2.46 2.54 244,175
02/28/2014 2.53 2.61 2.48 2.51 511,365
02/27/2014 2.47 2.545 2.4 2.51 286,494
02/26/2014 2.54 2.5599 2.47 2.47 262,584
02/25/2014 2.51 2.55 2.49 2.53 190,646
02/24/2014 2.51 2.57 2.5 2.52 327,382
02/21/2014 2.54 2.58 2.43 2.49 773,821
02/20/2014 2.2 2.58 2.2 2.53 1,193,405
02/19/2014 2.28 2.35 2.2 2.2 416,226
02/18/2014 2.21 2.27 2.2 2.27 407,369
02/14/2014 2.23 2.24 2.19 2.21 288,686
02/13/2014 2.2 2.24 2.2 2.22 277,911
02/12/2014 2.22 2.24 2.175 2.21 348,337
02/11/2014 2.2 2.23 2.19 2.21 341,631
02/10/2014 2.2 2.23 2.19 2.21 326,860
02/07/2014 2.21 2.22 2.15 2.21 435,777
02/06/2014 2.2 2.22 2.18 2.21 400,934
02/05/2014 2.15 2.22 2.13 2.2 662,918
02/04/2014 2.15 2.18 2.08 2.15 459,755
02/03/2014 2.15 2.2 2.0948 2.15 885,027
01/31/2014 2.06 2.16 2.06 2.15 409,084
01/30/2014 2.08 2.12 2.04 2.11 425,005
01/29/2014 2.09 2.09 2 2.06 405,813
01/28/2014 2.03 2.1 1.99 2.08 322,969
01/27/2014 2.1 2.1 1.99 2.04 552,936
01/24/2014 2.12 2.13 2.06 2.08 390,770
01/23/2014 2.12 2.15 2.1 2.15 300,782
01/22/2014 2.19 2.19 2.13 2.14 213,163
01/21/2014 2.11 2.22 2.07 2.2 640,303
01/17/2014 2.21 2.25 2.1 2.14 556,272
01/16/2014 2.17 2.24 2.17 2.22 284,079
01/15/2014 2.21 2.21 2.13 2.19 282,476
01/14/2014 2.1 2.22 2.09 2.2 279,391
01/13/2014 2.22 2.23 2.1 2.1 311,688
01/10/2014 2.1 2.23 2.07 2.22 823,997
01/09/2014 2.29 2.32 2.07 2.11 1,842,234
01/08/2014 2.4 2.405 2.26 2.31 975,862
01/07/2014 2.52 2.545 2.5 2.52 315,051
01/06/2014 2.6 2.605 2.52 2.54 345,570
01/03/2014 2.53 2.58 2.49 2.58 441,383
01/02/2014 2.32 2.56 2.3 2.53 741,927
12/31/2013 2.33 2.385 2.271 2.32 525,173
12/30/2013 2.21 2.35 2.21 2.34 596,006
12/27/2013 2.27 2.28 2.23 2.23 315,269
12/26/2013 2.3 2.3 2.24 2.25 319,534
12/24/2013 2.3 2.32 2.24 2.31 238,058
12/23/2013 2.32 2.35 2.26 2.33 418,061
12/20/2013 2.27 2.315 2.23 2.3 527,453
12/19/2013 2.31 2.31 2.19 2.26 311,742
12/18/2013 2.28 2.31 2.21 2.31 338,605
12/17/2013 2.31 2.32 2.2 2.29 566,265
12/16/2013 2.2 2.32 2.17 2.27 417,792
12/13/2013 2.2 2.2 2.13 2.19 236,318
12/12/2013 2.15 2.19 2.13 2.18 305,707
12/11/2013 2.17 2.25 2.15 2.15 483,765
12/10/2013 2.19 2.22 2.13 2.15 329,061
12/09/2013 2.22 2.23 2.17 2.18 419,445
12/06/2013 2.26 2.26 2.21 2.23 413,505
12/05/2013 2.26 2.3 2.23 2.23 301,931
12/04/2013 2.36 2.36 2.25 2.27 654,965
12/03/2013 2.34 2.39 2.339 2.36 428,309
12/02/2013 2.34 2.38 2.25 2.36 635,708
11/29/2013 2.38 2.4485 2.3 2.34 315,084
11/27/2013 2.34 2.4 2.31 2.36 261,323
11/26/2013 2.29 2.37 2.2699 2.35 528,643
11/25/2013 2.24 2.36 2.23 2.27 468,913
11/22/2013 2.23 2.27 2.21 2.23 361,936
11/21/2013 2.24 2.275 2.21 2.21 480,371
11/20/2013 2.28 2.29 2.23 2.24 603,716
11/19/2013 2.29 2.32 2.26 2.28 439,264
11/18/2013 2.46 2.49 2.29 2.3 457,210
11/15/2013 2.3 2.42 2.28 2.42 514,332
11/14/2013 2.37 2.39 2.29 2.31 491,334
11/13/2013 2.38 2.4001 2.36 2.39 232,353
11/12/2013 2.41 2.44 2.37 2.38 407,841
11/11/2013 2.45 2.45 2.4 2.43 371,899
11/08/2013 2.44 2.49 2.41 2.44 257,661
11/07/2013 2.47 2.495 2.44 2.45 247,462
11/06/2013 2.5 2.54 2.46 2.47 287,680
11/05/2013 2.48 2.55 2.46 2.47 345,425
11/04/2013 2.42 2.52 2.41 2.5 467,444
11/01/2013 2.56 2.57 2.4 2.41 1,046,085
10/31/2013 2.55 2.59 2.53 2.54 665,937
10/30/2013 2.74 2.75 2.52 2.55 603,520
10/29/2013 2.72 2.8 2.7 2.76 365,525
10/28/2013 2.66 2.72 2.6404 2.71 326,088
10/25/2013 2.66 2.74 2.62 2.65 261,509
10/24/2013 2.61 2.72 2.61 2.65 358,770
10/23/2013 2.56 2.59 2.55 2.58 263,191
10/22/2013 2.56 2.61 2.56 2.58 221,022
10/21/2013 2.64 2.67 2.55 2.55 415,781
10/18/2013 2.71 2.71 2.62 2.64 302,131
10/17/2013 2.63 2.67 2.6 2.67 303,624
10/16/2013 2.74 2.75 2.63 2.65 313,386
10/15/2013 2.78 2.82 2.7 2.73 320,364
10/14/2013 2.74 2.82 2.71 2.78 269,220
10/11/2013 2.75 2.81 2.71 2.78 317,600
10/10/2013 2.69 2.75 2.62 2.75 347,951
10/09/2013 2.58 2.68 2.55 2.63 399,985
10/08/2013 2.7 2.7 2.55 2.57 306,889
10/07/2013 2.67 2.74 2.67 2.7 340,967
10/04/2013 2.61 2.7 2.61 2.67 362,929
10/03/2013 2.69 2.73 2.61 2.62 361,195
10/02/2013 2.6 2.79 2.56 2.68 574,895
10/01/2013 2.63 2.65 2.54 2.59 564,381
09/30/2013 2.67 2.7 2.59 2.61 632,766
09/27/2013 2.74 2.81 2.66 2.68 438,205
09/26/2013 2.74 2.79 2.725 2.77 275,454
09/25/2013 2.84 2.87 2.71 2.72 890,813
09/24/2013 2.87 2.92 2.8 2.84 880,602
09/23/2013 2.83 2.98 2.79 2.86 1,046,705
09/20/2013 2.71 2.82 2.71 2.8 518,730
09/19/2013 2.85 2.88 2.76 2.78 352,035
09/18/2013 2.74 2.85 2.74 2.83 462,517
09/17/2013 2.73 2.76 2.685 2.74 283,034
09/16/2013 2.75 2.76 2.7 2.72 340,613
09/13/2013 2.77 2.8 2.69 2.71 456,737
09/12/2013 2.76 2.81 2.74 2.75 287,147
09/11/2013 2.78 2.84 2.72 2.75 388,144
09/10/2013 2.69 2.85 2.68 2.795 631,696
09/09/2013 2.69 2.73 2.66 2.69 325,310
09/06/2013 2.67 2.71 2.58 2.67 279,693
09/05/2013 2.74 2.75 2.63 2.66 437,046
09/04/2013 2.65 2.75 2.62 2.74 385,724
09/03/2013 2.73 2.78 2.63 2.65 309,842
08/30/2013 2.75 2.79 2.61 2.65 729,647
08/29/2013 2.63 2.91 2.61 2.75 1,124,865
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?