Merger ETF (NY: MRGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 38.60 | 38.60 | 38.60 | 38.60 | 10,000 | -0.22(-0.57%) |
| Mar 20, 2013 | 38.79 | 38.82 | 38.82 | 38.82 | 1,900 | +0.07(+0.18%) |
| Mar 19, 2013 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | -0.02(-0.05%) |
| Mar 14, 2013 | 38.77 | 38.77 | 38.77 | 38.77 | 100 | +0.05(+0.13%) |
| Mar 13, 2013 | 38.72 | 38.72 | 38.72 | 38.72 | 2,500 | -0.03(-0.08%) |
| Mar 11, 2013 | 38.77 | 38.75 | 38.75 | 38.75 | 5,300 | -0.14(-0.36%) |
| Mar 06, 2013 | 38.89 | 38.89 | 38.89 | 38.89 | 200 | +0.08(+0.21%) |
| Mar 05, 2013 | 38.74 | 38.81 | 38.74 | 38.81 | 200 | +0.00(+0.00%) |
| Mar 01, 2013 | 38.81 | 38.81 | 38.81 | 38.81 | 800 | +0.04(+0.10%) |
| Feb 22, 2013 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | -0.09(-0.23%) |
| Feb 21, 2013 | 38.86 | 38.86 | 38.86 | 38.86 | 200 | +0.13(+0.34%) |
| Feb 20, 2013 | 38.84 | 38.86 | 38.73 | 38.73 | 14,400 | -0.22(-0.56%) |
| Feb 19, 2013 | 39.00 | 39.00 | 38.95 | 38.95 | 2,300 | -0.06(-0.15%) |
| Feb 15, 2013 | 39.01 | 39.01 | 39.01 | 39.01 | 100 | -0.07(-0.18%) |
| Feb 12, 2013 | 39.08 | 39.08 | 39.08 | 39.08 | 200 | +0.07(+0.18%) |
| Feb 07, 2013 | 39.01 | 39.01 | 39.01 | 39.01 | 200 | -0.03(-0.08%) |
| Feb 01, 2013 | 39.04 | 39.04 | 39.04 | 39.04 | 100 | -0.05(-0.13%) |
| Jan 30, 2013 | 39.29 | 39.09 | 39.09 | 39.09 | 700 | -0.21(-0.53%) |
| Jan 29, 2013 | 39.30 | 39.30 | 39.30 | 39.30 | 250 | -0.18(-0.46%) |
| Jan 28, 2013 | 39.38 | 39.48 | 39.38 | 39.48 | 487 | +0.10(+0.25%) |
| Jan 25, 2013 | 39.40 | 39.40 | 39.34 | 39.38 | 600 | -0.06(-0.15%) |
| Jan 24, 2013 | 39.44 | 39.44 | 39.44 | 39.44 | 100 | -0.06(-0.16%) |
| Jan 23, 2013 | 39.59 | 39.59 | 39.50 | 39.50 | 1,800 | -0.25(-0.62%) |
| Jan 22, 2013 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
| Jan 18, 2013 | 39.60 | 39.76 | 39.60 | 39.75 | 950 | +0.15(+0.38%) |
| Jan 17, 2013 | 39.83 | 39.83 | 39.60 | 39.60 | 950 | -0.08(-0.20%) |
| Jan 16, 2013 | 39.60 | 39.68 | 39.60 | 39.68 | 314 | +0.08(+0.20%) |
| Jan 15, 2013 | 39.61 | 39.61 | 39.60 | 39.60 | 2,200 | -0.12(-0.30%) |
| Jan 14, 2013 | 40.15 | 40.15 | 39.71 | 39.72 | 2,980 | -0.57(-1.41%) |
| Jan 11, 2013 | 40.25 | 40.30 | 40.23 | 40.29 | 850 | -0.01(-0.02%) |
| Jan 09, 2013 | 40.23 | 40.30 | 40.30 | 40.30 | 800 | +0.03(+0.07%) |
| Jan 08, 2013 | 40.26 | 40.27 | 40.26 | 40.27 | 925 | -0.01(-0.02%) |
| Jan 07, 2013 | 40.22 | 40.28 | 40.22 | 40.28 | 622 | -0.01(-0.03%) |
| Jan 04, 2013 | 40.28 | 40.29 | 40.28 | 40.29 | 3,500 | -0.02(-0.05%) |
| Jan 03, 2013 | 40.36 | 40.36 | 40.31 | 40.31 | 500 | -0.05(-0.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.