MRGE

Historical Stock Prices

$4
*  
0.05
1.27%
Get MRGE Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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?