MRGE

Merge Healthcare Incorporated. Historical Stock Prices

$4.51
*  
0.05
1.1%
Get MRGE Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading MRGE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MRGE Pre-Market
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
16:00  4.56  4.62  4.51  4.51 622,021
06/01/2015 4.56 4.62 4.51 4.51 622,621
05/29/2015 4.6 4.62 4.46 4.56 1,335,812
05/28/2015 4.69 4.73 4.61 4.62 321,445
05/27/2015 4.72 4.74 4.63 4.69 503,662
05/26/2015 4.58 4.7 4.57 4.68 549,685
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
02/20/2015 4.59 4.6 4.37 4.47 454,875
02/19/2015 4.47 4.57 4.43 4.52 471,259
02/18/2015 4.45 4.49 4.4 4.44 428,534
02/17/2015 4.5 4.53 4.4 4.44 591,710
02/13/2015 4.45 4.5 4.35 4.47 469,935
02/12/2015 4.42 4.5 4.385 4.44 753,074
02/11/2015 4.45 4.5 4.4001 4.45 537,930
02/10/2015 4.38 4.47 4.3165 4.46 673,862
02/09/2015 4.55 4.73 4.36 4.38 1,441,737
02/06/2015 4.38 4.59 4.3499 4.5 1,454,875
02/05/2015 4.23 4.5 4.23 4.32 2,139,044
02/04/2015 3.77 4.22 3.77 4.19 1,699,569
02/03/2015 3.77 3.8199 3.72 3.76 316,770
02/02/2015 3.73 3.76 3.5901 3.72 564,408
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
10/29/2014 2.35 2.54 2.3497 2.47 949,903
10/28/2014 2.25 2.36 2.24 2.34 442,940
10/27/2014 2.26 2.27 2.22 2.23 172,995
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
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
*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?