MRGE

Merge Healthcare Incorporated. Historical Stock Prices

$2.41
*  
0.01
 negative 
0.41%
Get MRGE Alerts
*Delayed - data as of Apr. 17, 2014 14:40 ET 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:40  2.40  2.47  2.40  2.41 117,531
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
08/28/2013 2.6 2.61 2.55 2.6 835,937
08/27/2013 2.66 2.66 2.6 2.61 2,460,048
08/26/2013 2.52 2.65 2.48 2.61 1,976,766
08/23/2013 2.45 2.49 2.4 2.41 476,361
08/22/2013 2.38 2.47 2.36 2.46 487,637
08/21/2013 2.45 2.45 2.35 2.39 524,891
08/20/2013 2.41 2.43 2.38 2.41 474,330
08/19/2013 2.38 2.41 2.35 2.38 811,624
08/16/2013 2.4 2.43 2.39 2.4 893,342
08/15/2013 2.4 2.46 2.38 2.41 1,025,137
08/14/2013 2.47 2.54 2.42 2.42 3,424,853
08/13/2013 2.5 2.51 2.41 2.47 1,982,961
08/12/2013 2.5 2.59 2.37 2.5 4,140,623
08/09/2013 3.2 3.2 2.42 2.43 8,293,419
08/08/2013 4.44 4.57 4.37 4.5 676,847
08/07/2013 4.47 4.47 4.355 4.44 298,722
08/06/2013 4.48 4.53 4.415 4.47 256,419
08/05/2013 4.51 4.54 4.45 4.5 343,375
08/02/2013 4.45 4.58 4.4338 4.51 524,905
08/01/2013 4.55 4.55 4.41 4.49 441,032
07/31/2013 4.5 4.68 4.45 4.53 772,185
07/30/2013 4.5 4.5973 4.45 4.48 562,658
07/29/2013 4.52 4.58 4.47 4.48 473,032
07/26/2013 4.55 4.6 4.5 4.55 390,282
07/25/2013 4.49 4.68 4.4 4.61 844,264
07/24/2013 4.56 4.705 4.44 4.51 763,221
07/23/2013 4.53 4.575 4.41 4.55 505,585
07/22/2013 4.4 4.55 4.38 4.5 347,919
07/19/2013 4.43 4.47 4.25 4.42 351,306
07/18/2013 4.5 4.65 4.43 4.45 794,098
07/17/2013 4.34 4.5301 4.22 4.48 1,615,362
07/16/2013 4.23 4.35 4.16 4.34 1,521,599
07/15/2013 4.05 4.28 4.05 4.24 943,065
07/12/2013 4.06 4.07 3.98 4.06 355,875
07/11/2013 3.98 4.07 3.96 4.07 488,444
07/10/2013 3.94 3.98 3.92 3.96 326,158
07/09/2013 3.93 4.04 3.9 3.93 926,773
07/08/2013 3.72 3.93 3.71 3.89 1,000,366
07/05/2013 3.65 3.7 3.59 3.7 280,031
07/03/2013 3.66 3.66 3.59 3.65 99,435
07/02/2013 3.64 3.67 3.59 3.67 581,839
07/01/2013 3.62 3.69 3.6 3.63 712,993
06/28/2013 3.59 3.62 3.52 3.6 1,268,539
06/27/2013 3.55 3.62 3.5 3.59 464,677
06/26/2013 3.55 3.625 3.47 3.51 527,707
06/25/2013 3.41 3.54 3.35 3.52 265,264
06/24/2013 3.4 3.47 3.35 3.36 459,063
06/21/2013 3.45 3.465 3.35 3.43 449,302
06/20/2013 3.51 3.54 3.37 3.42 362,737
06/19/2013 3.63 3.64 3.52 3.55 167,858
06/18/2013 3.65 3.68 3.59 3.62 283,389
06/17/2013 3.62 3.67 3.56 3.63 281,386
06/14/2013 3.61 3.62 3.57 3.57 161,537
06/13/2013 3.62 3.65 3.58 3.63 141,634
06/12/2013 3.64 3.66 3.54 3.62 184,538
06/11/2013 3.61 3.7 3.5501 3.59 279,359
06/10/2013 3.7 3.7 3.561 3.66 278,729
06/07/2013 3.69 3.69 3.55 3.67 237,486
06/06/2013 3.63 3.68 3.5 3.65 282,713
06/05/2013 3.64 3.79 3.55 3.63 644,844
06/04/2013 3.5 3.74 3.45 3.66 927,213
06/03/2013 3.31 3.49 3.31 3.41 969,314
05/31/2013 3.24 3.33 3.2 3.3 432,787
05/30/2013 3.13 3.24 3.07 3.24 167,017
05/29/2013 3.14 3.2 3.06 3.11 131,021
05/28/2013 3.16 3.2 3.05 3.16 538,797
05/24/2013 3.27 3.29 3.1 3.12 395,875
05/23/2013 3.22 3.3 3.16 3.3 241,182
05/22/2013 3.3 3.34 3.23 3.26 225,850
05/21/2013 3.31 3.34 3.28 3.3 192,309
05/20/2013 3.29 3.32 3.17 3.32 352,988
05/17/2013 3.32 3.35 3.28 3.29 297,834
05/16/2013 3.22 3.35 3.2199 3.29 201,121
05/15/2013 3.09 3.24 3.09 3.22 227,769
05/14/2013 3.22 3.23 3.09 3.12 385,378
05/13/2013 3.28 3.29 3.191 3.22 160,347
05/10/2013 3.3 3.33 3.25 3.28 175,052
05/09/2013 3.26 3.3 3.22 3.3 224,484
05/08/2013 3.26 3.33 3.24 3.27 259,489
05/07/2013 3.25 3.3799 3.22 3.28 341,997
05/06/2013 3.19 3.3 3.1899 3.23 321,783
05/03/2013 3.09 3.2 3.0091 3.2 343,391
05/02/2013 3.01 3.08 2.81 3.05 556,909
05/01/2013 3.02 3.29 2.94 3.01 656,595
04/30/2013 3.16 3.23 3.11 3.12 304,509
04/29/2013 3.09 3.17 3.062 3.15 246,426
04/26/2013 3.08 3.1 3.03 3.07 238,306
04/25/2013 3.12 3.15 3.06 3.08 199,838
04/24/2013 3.1 3.1791 3.07 3.1 264,055
04/23/2013 3.05 3.1 2.97 3.1 251,469
04/22/2013 3.03 3.04 2.88 3 256,162
04/19/2013 3.08 3.099 3.04 3.05 153,720
04/18/2013 3.18 3.21 3.06 3.09 374,037
04/17/2013 3.14 3.24 3.06 3.16 338,188
04/16/2013 3.2 3.21 3.1 3.2 303,687
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 your brokers before you trade


Want to trade FX?