Merge Healthcare (MRGE)

2.40 -0.08  -3.23%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Merge Healthcare Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 2.64 2.69 2.41 2.48 781986
May 25, 2012 2.36 2.65 2.345 2.63 1508647
May 24, 2012 2.43 2.48 2.30 2.34 692306
May 23, 2012 2.45 2.54 2.25 2.41 923933
May 22, 2012 2.57 2.60 2.44 2.46 881347
May 21, 2012 2.59 2.606 2.54 2.55 862877
May 18, 2012 2.61 2.68 2.55 2.59 639125
May 17, 2012 2.65 2.70 2.60 2.61 660895
May 16, 2012 2.75 2.81 2.64 2.65 1125914
May 15, 2012 2.71 2.83 2.70 2.75 1749722
May 14, 2012 2.74 2.75 2.65 2.70 1127901
May 11, 2012 2.79 2.95 2.72 2.74 1905559
May 10, 2012 2.74 2.93 2.73 2.83 2704907
May 9, 2012 2.57 2.72 2.52 2.67 2008640
May 8, 2012 3.25 3.39 2.31 2.52 7435791
May 7, 2012 3.86 3.98 3.81 3.95 839891
May 4, 2012 3.95 3.965 3.77 3.86 1159950
May 3, 2012 4.01 4.06 3.95 3.96 1126526
May 2, 2012 4.08 4.11 4.01 4.03 1277057
May 1, 2012 4.31 4.38 4.08 4.10 758350
April 30, 2012 4.35 4.42 4.23 4.29 735158
April 27, 2012 4.46 4.47 4.33 4.36 547409
April 26, 2012 4.50 4.53 4.43 4.45 236090
April 25, 2012 4.41 4.53 4.40 4.505 810727
April 24, 2012 4.43 4.49 4.305 4.38 694592
April 23, 2012 4.39 4.480 4.31 4.43 705105
April 20, 2012 4.53 4.58 4.44 4.45 780256
April 19, 2012 4.66 4.72 4.49 4.49 539577
April 18, 2012 4.65 4.69 4.53 4.67 581832
April 17, 2012 4.67 4.745 4.61 4.68 853824
April 16, 2012 4.48 4.62 4.39 4.61 1318293
April 13, 2012 4.47 4.53 4.390 4.45 688110
April 12, 2012 4.57 4.61 4.50 4.505 723506
April 11, 2012 4.53 4.61 4.50 4.565 957790
April 10, 2012 4.70 4.76 4.37 4.46 1511992
April 9, 2012 4.80 4.815 4.67 4.71 898998
April 5, 2012 5.03 5.05 4.84 4.86 1237230
April 4, 2012 4.93 5.25 4.92 5.00 3149979
April 3, 2012 5.50 5.51 4.82 4.95 6769796
April 2, 2012 5.81 5.958 5.81 5.90 395020
March 30, 2012 5.88 5.91 5.76 5.86 398247
March 29, 2012 5.86 5.94 5.82 5.86 285087
March 28, 2012 6.03 6.05 5.85 5.89 937427
March 27, 2012 6.50 6.53 6.00 6.00 959797
March 26, 2012 6.43 6.65 6.42 6.58 357768
March 23, 2012 6.23 6.39 6.17 6.39 440865
March 22, 2012 6.20 6.34 6.05 6.22 464137
March 21, 2012 6.37 6.439 6.22 6.26 723536
March 20, 2012 6.43 6.43 6.43 6.43 0.00
March 19, 2012 6.42 6.61 6.42 6.43 380478
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MRGE News

$MRGE catching a bid. nice
about 5 days ago by markajor
$MRGE bottom may be in here. lots of insiders buying. great products. growth potential. in with tight stops
about 7 days ago by markajor
$MRGE Wow. look out below
about 7 days ago by markajor
$mrge i got out.. didnt like the non follow thru
about 14 days ago by scottgrant2
$mrge macd bullish crossover
about 14 days ago by scottgrant2
$mrge landed big new contract, could have more upside..
about 15 days ago by scottgrant2
$mrge this stock looks like it wants to climb..
about 15 days ago by scottgrant2
watch $MRGE if it breaks $3 with volume
about 19 days ago by bizman
$MRGE is 5.8% up since open on unusual high volume and 9.7% up since close.
about 20 days ago by TradeBot
$MRGE haven't touched the name since the chart broke down but the cc stated that many customers spent their IT budgets for the moment.
about 21 days ago by jpp10780
$MRGE making a move here
about 21 days ago by bizman
$MRGE Volume Alert - Currently at 5 x average daily volume.
about 22 days ago by TradeIdeasQuant
Merge Expands with iConnect
Apr 11, 10:15AM
$MRGE is 5.0% up since open on unusual high volume and 5.5% up since close.
about 56 days ago by TradeBot
$MRGE, amazing healthcare technology doing deals with chairman LLC, even if was in good faith, why ? Greed! http://stks.co/3DAs
about 57 days ago by Robustcap
$mrge , amazing healthcare technology, amazing greed by insiders, company doing deals with chairman LLC... http://stks.co/3DAq
about 57 days ago by Robustcap
$MRGE - as far as I understand the deal from today, it's a franchise. will bounce back to 5.78
about 57 days ago by stockdoctor
$MRGE is -6.4% down since open on unusual high volume and -15.8% down since close.
about 57 days ago by TradeBot
Merge Partners AG Mednet
Mar 23, 6:45PM
NEW POST: "Be Sure and Tell 'em, Large MRGE Sent Ya" http://stks.co/2ipj $CERN $MRGE $QSII
about 84 days ago by chessNwine
Merge Healthcare Goes Negative
Feb 27, 12:09PM Fool
35 breakouts: $CAB (gap), $DDIC (gap), $GNC (gap), $ITRI (gap + 200- MA), $MRGE, $NTAP (gap + 200-d MA), $SYNT (gap), $CLUB, $TRW (200-d MA)
about 104 days ago by fallondpicks
5 Small Cap Health Services Stocks To Watch http://stks.co/2Mka $BIOS $EXAM $MRGE $QLTI $ZIOP
about 108 days ago by waterburyresearch
$MRGE--Insider purchased 87k shares at $5. Stock closed at $5.17. There has been other insider buying on this. Do your own research.
about 182 days ago by MicroInsider
if'n anyone cares... these are my BUYS this morning... $MRGE $GNK $EXAS $EGAN $EDR $ARCI $CLUB
about 203 days ago by britboytn2
$MRGE http://stks.co/wWW long setup
about 209 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
MRGE 2.40 -0.08 -3.23% 225.70M
MRF 7.84 -0.06 -0.76%
MNDO 1.68 -0.03 -1.75% 32.03M
MMYT 13.61 -0.64 -4.49% 525.11M
MMV 15.00 +0.00 +0.03%
MMT 6.91 -0.07 -1.00%
MMSI 12.98 -0.23 -1.74% 554.82M
MMS 45.86 -0.57 -1.23% 1.567B
MMR 9.65 -0.34 -3.40% 1.614B
MMP 69.35 -0.65 -0.93% 7.917B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close