UK markets open in 28 minutes

Merger Investor (MERFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.09+0.01 (+0.06%)
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202417.0917.0917.0917.0917.09-
21 Jun 202417.0817.0817.0817.0817.08-
20 Jun 202417.0517.0517.0517.0517.05-
18 Jun 202417.0217.0217.0217.0217.02-
17 Jun 202417.0417.0417.0417.0417.04-
14 Jun 202417.0517.0517.0517.0517.05-
13 Jun 202417.0717.0717.0717.0717.07-
12 Jun 202417.0817.0817.0817.0817.08-
11 Jun 202417.0617.0617.0617.0617.06-
10 Jun 202417.1017.1017.1017.1017.10-
07 Jun 202417.1217.1217.1217.1217.12-
06 Jun 202417.1317.1317.1317.1317.13-
05 Jun 202417.1517.1517.1517.1517.15-
04 Jun 202417.1217.1217.1217.1217.12-
03 Jun 202417.1317.1317.1317.1317.13-
31 May 202417.1317.1317.1317.1317.13-
30 May 202417.1317.1317.1317.1317.13-
29 May 202417.1017.1017.1017.1017.10-
28 May 202417.1017.1017.1017.1017.10-
24 May 202417.1017.1017.1017.1017.10-
23 May 202417.1017.1017.1017.1017.10-
22 May 202417.1317.1317.1317.1317.13-
21 May 202417.1217.1217.1217.1217.12-
20 May 202417.1417.1417.1417.1417.14-
17 May 202417.1317.1317.1317.1317.13-
16 May 202417.1417.1417.1417.1417.14-
15 May 202417.1717.1717.1717.1717.17-
14 May 202417.1717.1717.1717.1717.17-
13 May 202417.1517.1517.1517.1517.15-
10 May 202417.1517.1517.1517.1517.15-
09 May 202417.1417.1417.1417.1417.14-
08 May 202417.1617.1617.1617.1617.16-
07 May 202417.1617.1617.1617.1617.16-
06 May 202417.1617.1617.1617.1617.16-
03 May 202417.1517.1517.1517.1517.15-
02 May 202417.1517.1517.1517.1517.15-
01 May 202417.1217.1217.1217.1217.12-
30 Apr 202417.0717.0717.0717.0717.07-
29 Apr 202417.1017.1017.1017.1017.10-
26 Apr 202417.0917.0917.0917.0917.09-
25 Apr 202417.0417.0417.0417.0417.04-
24 Apr 202417.0517.0517.0517.0517.05-
23 Apr 202417.0517.0517.0517.0517.05-
22 Apr 202417.0817.0817.0817.0817.08-
19 Apr 202417.0817.0817.0817.0817.08-
18 Apr 202417.0917.0917.0917.0917.09-
17 Apr 202417.0917.0917.0917.0917.09-
16 Apr 202417.1217.1217.1217.1217.12-
15 Apr 202417.1217.1217.1217.1217.12-
12 Apr 202417.2017.2017.2017.2017.20-
11 Apr 202417.2017.2017.2017.2017.20-
10 Apr 202417.2417.2417.2417.2417.24-
09 Apr 202417.2217.2217.2217.2217.22-
08 Apr 202417.2017.2017.2017.2017.20-
05 Apr 202417.2217.2217.2217.2217.22-
04 Apr 202417.2317.2317.2317.2317.23-
03 Apr 202417.2617.2617.2617.2617.26-
02 Apr 202417.2517.2517.2517.2517.25-
01 Apr 202417.2617.2617.2617.2617.26-
28 Mar 202417.2317.2317.2317.2317.23-
27 Mar 202417.2317.2317.2317.2317.23-
26 Mar 202417.2217.2217.2217.2217.22-
25 Mar 202417.2117.2117.2117.2117.21-
22 Mar 202417.1917.1917.1917.1917.19-
21 Mar 202417.1917.1917.1917.1917.19-
20 Mar 202417.2017.2017.2017.2017.20-
19 Mar 202417.2017.2017.2017.2017.20-
18 Mar 202417.1617.1617.1617.1617.16-
15 Mar 202417.1517.1517.1517.1517.15-
14 Mar 202417.1517.1517.1517.1517.15-
13 Mar 202417.2417.2417.2417.2417.24-
12 Mar 202417.2417.2417.2417.2417.24-
11 Mar 202417.2417.2417.2417.2417.24-
08 Mar 202417.2317.2317.2317.2317.23-
07 Mar 202417.2017.2017.2017.2017.20-
06 Mar 202417.2017.2017.2017.2017.20-
05 Mar 202417.2217.2217.2217.2217.22-
04 Mar 202417.2117.2117.2117.2117.21-
01 Mar 202417.1717.1717.1717.1717.17-
29 Feb 202417.1317.1317.1317.1317.13-
28 Feb 202417.1417.1417.1417.1417.14-
27 Feb 202417.1517.1517.1517.1517.15-
26 Feb 202417.1617.1617.1617.1617.16-
23 Feb 202417.1417.1417.1417.1417.14-
22 Feb 202417.1417.1417.1417.1417.14-
21 Feb 202417.1117.1117.1117.1117.11-
20 Feb 202417.1117.1117.1117.1117.11-
16 Feb 202417.1517.1517.1517.1517.15-
15 Feb 202417.1517.1517.1517.1517.15-
14 Feb 202417.1217.1217.1217.1217.12-
13 Feb 202417.1117.1117.1117.1117.11-
12 Feb 202417.1117.1117.1117.1117.11-
09 Feb 202417.1017.1017.1017.1017.10-
08 Feb 202417.1217.1217.1217.1217.12-
07 Feb 202417.0817.0817.0817.0817.08-
06 Feb 202417.0817.0817.0817.0817.08-
05 Feb 202417.0817.0817.0817.0817.08-
02 Feb 202417.1017.1017.1017.1017.10-
01 Feb 202417.1117.1117.1117.1117.11-
31 Jan 202417.1317.1317.1317.1317.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...