Merger ETF (NY: MRGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 9 | +0.00(+0.00%) |
| Jun 27, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 6 | +0.00(+0.00%) |
| Jun 26, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 114 | -0.05(-0.13%) |
| Jun 25, 2014 | 34.26 | 34.31 | 34.25 | 34.31 | 2,372 | +0.00(+0.00%) |
| Jun 24, 2014 | 34.22 | 34.36 | 34.08 | 34.31 | 4,437 | +0.04(+0.11%) |
| Jun 23, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 215 | +0.00(+0.00%) |
| Jun 20, 2014 | 33.94 | 34.38 | 33.94 | 34.27 | 17,601 | -0.15(-0.43%) |
| Jun 19, 2014 | 34.22 | 34.42 | 34.22 | 34.42 | 2,922 | -0.24(-0.68%) |
| Jun 18, 2014 | 34.13 | 34.66 | 34.13 | 34.66 | 6,480 | +0.33(+0.96%) |
| Jun 17, 2014 | 34.26 | 34.65 | 34.26 | 34.33 | 6,705 | -0.31(-0.91%) |
| Jun 16, 2014 | 34.13 | 34.64 | 34.13 | 34.64 | 8,342 | +0.44(+1.27%) |
| Jun 13, 2014 | 34.31 | 34.32 | 34.08 | 34.21 | 20,624 | +0.17(+0.49%) |
| Jun 12, 2014 | 34.36 | 34.36 | 33.95 | 34.04 | 19,444 | -0.25(-0.73%) |
| Jun 11, 2014 | 34.09 | 34.44 | 34.09 | 34.29 | 4,965 | +0.06(+0.16%) |
| Jun 10, 2014 | 34.07 | 34.36 | 34.07 | 34.24 | 16,958 | -0.16(-0.46%) |
| Jun 06, 2014 | 34.18 | 34.39 | 34.15 | 34.39 | 16,424 | +0.21(+0.62%) |
| Jun 05, 2014 | 34.10 | 34.27 | 34.10 | 34.18 | 1,846 | -0.11(-0.32%) |
| Jun 04, 2014 | 34.13 | 34.29 | 34.06 | 34.29 | 10,150 | +0.17(+0.49%) |
| Jun 03, 2014 | 34.04 | 34.13 | 33.95 | 34.13 | 9,070 | -0.19(-0.57%) |
| May 29, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
| May 22, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
| May 21, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 8 | +0.00(+0.00%) |
| May 15, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
| May 09, 2014 | 34.33 | 34.32 | 34.32 | 34.32 | 323 | +0.06(+0.16%) |
| May 08, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 6 | +0.00(+0.00%) |
| May 06, 2014 | 34.27 | 34.26 | 34.26 | 34.26 | 215 | +0.06(+0.16%) |
| May 05, 2014 | 33.00 | 34.24 | 32.32 | 34.21 | 1,728 | -0.29(-0.83%) |
| May 01, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
| Apr 29, 2014 | 34.56 | 34.50 | 34.50 | 34.50 | 863 | -0.05(-0.13%) |
| Apr 24, 2014 | 34.33 | 34.54 | 34.54 | 34.54 | 539 | -0.10(-0.29%) |
| Apr 17, 2014 | 34.63 | 34.64 | 34.64 | 34.64 | 4,535 | +0.09(+0.27%) |
| Apr 16, 2014 | 34.57 | 34.74 | 34.55 | 34.55 | 8,934 | +0.02(+0.05%) |
| Apr 15, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 86 | +0.00(+0.00%) |
| Apr 11, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
| Apr 10, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 7 | +0.00(+0.00%) |
| Apr 07, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
| Apr 03, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
| Apr 02, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 1 | +0.00(+0.00%) |
| Apr 01, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 1 | +0.00(+0.00%) |
| Mar 31, 2014 | 34.22 | 34.53 | 34.18 | 34.53 | 1,678 | +0.04(+0.11%) |
| Mar 27, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.05(+0.13%) |
| Mar 24, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | -0.23(-0.67%) |
| Mar 20, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 0 | +0.00(+0.00%) |
| Mar 19, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 136 | +0.27(+0.79%) |
| Mar 18, 2014 | 34.41 | 34.41 | 34.41 | 34.41 | 8 | +0.00(+0.00%) |
| Mar 13, 2014 | 34.31 | 34.41 | 34.41 | 34.41 | 12,650 | +0.08(+0.23%) |
| Mar 12, 2014 | 34.33 | 34.33 | 34.33 | 34.33 | 108 | +0.20(+0.60%) |
| Mar 11, 2014 | 34.05 | 34.13 | 33.94 | 34.13 | 915 | +0.00(+0.00%) |
| Mar 10, 2014 | 34.14 | 34.14 | 34.13 | 34.13 | 2,162 | -0.28(-0.81%) |
| Mar 07, 2014 | 34.40 | 34.40 | 34.40 | 34.40 | 297 | +0.08(+0.24%) |
| Mar 04, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 108 | +0.03(+0.08%) |
| Mar 03, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 108 | +0.25(+0.73%) |
| Feb 24, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
| Feb 19, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
| Feb 18, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 1,081 | +0.03(+0.08%) |
| Feb 14, 2014 | 33.48 | 34.02 | 34.02 | 34.02 | 4,000 | -0.80(-2.31%) |
| Feb 04, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) |
| Jan 31, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) |
| Jan 27, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 2,703 | +0.14(+0.40%) |
| Jan 17, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 108 | +0.43(+1.24%) |
| Jan 15, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 0 | +0.08(+0.24%) |
| Jan 13, 2014 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | -0.12(-0.35%) |
| Jan 03, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.00(+0.00%) |
| Jan 02, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 274 | -0.53(-1.51%) |
| Dec 31, 2013 | 34.21 | 34.82 | 34.82 | 34.82 | 324 | +0.01(+0.03%) |
| Dec 30, 2013 | 34.81 | 34.81 | 34.81 | 34.81 | 219 | +1.05(+3.12%) |
| Dec 27, 2013 | 34.50 | 34.52 | 33.76 | 33.76 | 1,081 | -0.75(-2.17%) |
| Dec 26, 2013 | 34.51 | 34.51 | 34.51 | 34.51 | 432 | +0.26(+0.77%) |
| Dec 23, 2013 | 34.25 | 34.24 | 34.24 | 34.24 | 654 | -0.33(-0.97%) |
| Dec 18, 2013 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
| Dec 16, 2013 | 34.57 | 34.58 | 34.58 | 34.58 | 1,962 | +0.19(+0.56%) |
| Dec 13, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 109 | +0.20(+0.59%) |
| Dec 09, 2013 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | -0.10(-0.30%) |
| Nov 26, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | -0.02(-0.05%) |
| Nov 25, 2013 | 34.30 | 34.30 | 34.30 | 34.30 | 1,090 | -0.09(-0.27%) |
| Nov 08, 2013 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.38(+1.11%) |
| Nov 07, 2013 | 34.02 | 34.02 | 34.02 | 34.02 | 218 | +0.03(+0.08%) |
| Nov 04, 2013 | 31.13 | 33.99 | 33.99 | 33.99 | 327 | -0.06(-0.19%) |
| Oct 18, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 1,090 | -0.05(-0.13%) |
| Oct 17, 2013 | 34.10 | 34.10 | 34.10 | 34.10 | 218 | -0.03(-0.08%) |
| Oct 16, 2013 | 34.13 | 34.13 | 34.13 | 34.13 | 110 | +0.03(+0.08%) |
| Oct 15, 2013 | 34.10 | 34.10 | 34.10 | 34.10 | 163 | +0.07(+0.22%) |
| Oct 14, 2013 | 34.03 | 34.03 | 34.03 | 34.03 | 457 | -0.04(-0.11%) |
| Oct 11, 2013 | 34.06 | 34.06 | 34.06 | 34.06 | 545 | +0.05(+0.13%) |
| Oct 07, 2013 | 34.02 | 34.02 | 34.02 | 34.02 | 436 | -0.10(-0.30%) |
| Oct 03, 2013 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | -0.74(-2.13%) |
| Oct 02, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 109 | +0.26(+0.74%) |
| Sep 26, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.47(+1.37%) |
| Sep 24, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.00(+0.00%) |
| Sep 23, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 436 | -0.04(-0.11%) |
| Sep 18, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | -0.37(-1.06%) |
| Sep 13, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | -0.01(-0.03%) |
| Sep 12, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 109 | +0.70(+2.06%) |
| Sep 11, 2013 | 34.68 | 34.68 | 33.85 | 33.85 | 5,412 | -0.19(-0.57%) |
| Sep 10, 2013 | 34.43 | 34.43 | 34.05 | 34.05 | 3,164 | +0.09(+0.27%) |
| Sep 09, 2013 | 34.68 | 34.68 | 33.95 | 33.95 | 7,965 | -0.32(-0.94%) |
| Sep 06, 2013 | 34.51 | 34.54 | 34.28 | 34.28 | 11,675 | -0.26(-0.74%) |
| Sep 05, 2013 | 34.08 | 34.56 | 32.73 | 34.53 | 1,019 | -0.17(-0.50%) |
| Aug 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 1,091 | +0.02(+0.05%) |
| Aug 19, 2013 | 34.69 | 34.69 | 34.69 | 34.69 | 2,946 | -0.06(-0.18%) |
| Aug 15, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.11(-0.32%) |
| Aug 14, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 1,091 | -0.10(-0.29%) |
| Aug 12, 2013 | 34.96 | 34.96 | 34.96 | 34.96 | 327 | +0.22(+0.63%) |
| Aug 06, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 327 | +0.03(+0.08%) |
| Jul 29, 2013 | 34.72 | 34.72 | 34.72 | 34.72 | 109 | +0.20(+0.58%) |
| Jul 22, 2013 | 34.51 | 34.51 | 34.51 | 34.51 | 109 | -0.21(-0.61%) |
| Jul 03, 2013 | 34.46 | 34.72 | 34.72 | 34.72 | 1,200 | +0.42(+1.23%) |
| Jul 02, 2013 | 33.76 | 34.31 | 33.76 | 34.30 | 6,437 | +0.17(+0.51%) |
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.