MERRIMAN HLDGS Historical Stock Price

Below is the stock price history for Merriman Hldgs MERR. Data is recorded each day for the historical open, high, low, close and volume. The Merriman Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Merriman Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-16 0.79 1.10 0.79 1.10 5,156
2011-11-07 0.72 0.72 0.71 0.72 1,262
2011-11-02 0.78 0.78 0.78 0.78 100
2011-10-28 0.77 0.77 0.77 0.77 200
2011-10-27 0.81 0.81 0.80 0.80 1,808
2011-10-24 1.20 1.20 1.20 1.20 82
2011-10-19 1.12 1.24 1.10 1.24 1,450
2011-10-18 1.17 1.18 1.17 1.18 1,000
2011-10-14 1.25 1.25 1.24 1.25 1,500
2011-10-13 1.23 1.23 1.14 1.14 200
2011-10-12 1.27 1.27 1.27 1.27 23
2011-10-11 1.42 1.42 1.42 1.42 100
2011-10-10 1.28 1.28 1.28 1.28 500
2011-10-07 1.27 1.27 1.27 1.27 200
2011-10-06 1.48 1.49 1.48 1.49 500
2011-10-05 1.29 1.29 1.29 1.29 1,200
2011-09-30 1.74 1.75 1.74 1.75 3,500
2011-09-29 1.75 1.90 1.73 1.79 5,350
2011-09-28 1.79 1.90 1.79 1.90 1,900
2011-09-27 1.82 1.94 1.79 1.90 4,500
2011-09-21 1.78 1.78 1.78 1.78 200
2011-09-19 1.92 1.92 1.88 1.88 1,298
2011-09-15 1.70 1.92 1.70 1.92 5,476
2011-09-14 1.86 1.86 1.85 1.85 300
2011-09-13 2.00 2.00 2.00 2.00 400
2011-09-12 1.95 2.00 1.95 2.00 600
2011-09-09 2.01 2.04 2.01 2.04 571
2011-09-08 2.14 2.15 2.14 2.15 600
2011-08-30 1.98 1.98 1.98 1.98 200
2011-08-24 2.09 2.09 2.07 2.07 1,500

» More Merriman Hldgs Stock Price History

To see other companies like Merriman Hldgs (MERR), view our stock market today for news, and other data.