MERGE HEALTHCARE Historical Stock Price

Below is the stock price history for Merge Healthcare MRGE. Data is recorded each day for the historical open, high, low, close and volume. The Merge Healthcare 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.

Merge Healthcare Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-13 7.10 7.13 7.08 7.13 278,127
2015-10-12 7.13 7.13 7.12 7.13 125,296
2015-10-09 7.125 7.13 7.125 7.125 18,623
2015-10-08 7.125 7.125 7.12 7.125 24,648
2015-10-07 7.125 7.13 7.12 7.13 51,682
2015-10-06 7.12 7.125 7.115 7.125 42,620
2015-10-05 7.12 7.12 7.115 7.12 31,961
2015-10-02 7.11 7.12 7.11 7.115 71,009
2015-10-01 7.11 7.12 7.105 7.11 107,405
2015-09-30 7.11 7.11 7.105 7.11 28,561
2015-09-29 7.105 7.11 7.105 7.11 356,969
2015-09-28 7.11 7.11 7.105 7.105 36,068
2015-09-25 7.11 7.11 7.105 7.105 136,778
2015-09-24 7.11 7.11 7.105 7.105 153,560
2015-09-23 7.105 7.11 7.105 7.105 187,221
2015-09-22 7.11 7.11 7.105 7.105 66,821
2015-09-21 7.11 7.12 7.105 7.11 72,227
2015-09-18 7.105 7.12 7.105 7.11 48,658
2015-09-17 7.11 7.11 7.105 7.11 12,055
2015-09-16 7.105 7.11 7.105 7.11 48,058
2015-09-15 7.11 7.11 7.105 7.11 42,981
2015-09-14 7.11 7.11 7.105 7.11 38,264
2015-09-11 7.10 7.11 7.10 7.11 80,134
2015-09-10 7.10 7.11 7.10 7.10 67,023
2015-09-09 7.10 7.10 7.09 7.09 35,403
2015-09-08 7.10 7.10 7.09 7.09 37,542
2015-09-04 7.09 7.095 7.09 7.095 31,747
2015-09-03 7.10 7.10 7.09 7.09 76,778
2015-09-02 7.09 7.10 7.09 7.10 58,982
2015-09-01 7.09 7.10 7.085 7.09 198,699

» More Merge Healthcare Stock Price History

To see other companies like Merge Healthcare (MRGE), view our stock market today for news, and other data.