UK markets closed

Merger Institutional (MERIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.16+0.05 (+0.29%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202417.1617.1617.1617.1617.16-
02 Jul 202417.1117.1117.1117.1117.11-
01 Jul 202417.1017.1017.1017.1017.10-
28 Jun 202417.0717.0717.0717.0717.07-
27 Jun 202417.0317.0317.0317.0317.03-
26 Jun 202416.9516.9516.9516.9516.95-
25 Jun 202416.9116.9116.9116.9116.91-
24 Jun 202416.9316.9316.9316.9316.93-
21 Jun 202416.9216.9216.9216.9216.92-
20 Jun 202416.8916.8916.8916.8916.89-
18 Jun 202416.8616.8616.8616.8616.86-
17 Jun 202416.8816.8816.8816.8816.88-
14 Jun 202416.8816.8816.8816.8816.88-
13 Jun 202416.9016.9016.9016.9016.90-
12 Jun 202416.9216.9216.9216.9216.92-
11 Jun 202416.9016.9016.9016.9016.90-
10 Jun 202416.9316.9316.9316.9316.93-
07 Jun 202416.9516.9516.9516.9516.95-
06 Jun 202416.9616.9616.9616.9616.96-
05 Jun 202416.9816.9816.9816.9816.98-
04 Jun 202416.9616.9616.9616.9616.96-
03 Jun 202416.9716.9716.9716.9716.97-
31 May 202416.9716.9716.9716.9716.97-
30 May 202416.9716.9716.9716.9716.97-
29 May 202416.9416.9416.9416.9416.94-
28 May 202416.9316.9316.9316.9316.93-
24 May 202416.9416.9416.9416.9416.94-
23 May 202416.9316.9316.9316.9316.93-
22 May 202416.9616.9616.9616.9616.96-
21 May 202416.9616.9616.9616.9616.96-
20 May 202416.9716.9716.9716.9716.97-
17 May 202416.9716.9716.9716.9716.97-
16 May 202416.9816.9816.9816.9816.98-
15 May 202417.0117.0117.0117.0117.01-
14 May 202417.0017.0017.0017.0017.00-
13 May 202416.9816.9816.9816.9816.98-
10 May 202416.9916.9916.9916.9916.99-
09 May 202416.9716.9716.9716.9716.97-
08 May 202417.0017.0017.0017.0017.00-
07 May 202416.9916.9916.9916.9916.99-
06 May 202416.9916.9916.9916.9916.99-
03 May 202416.9816.9816.9816.9816.98-
02 May 202416.9816.9816.9816.9816.98-
01 May 202416.9516.9516.9516.9516.95-
30 Apr 202416.9016.9016.9016.9016.90-
29 Apr 202416.9416.9416.9416.9416.94-
26 Apr 202416.9216.9216.9216.9216.92-
25 Apr 202416.8716.8716.8716.8716.87-
24 Apr 202416.8816.8816.8816.8816.88-
23 Apr 202416.8816.8816.8816.8816.88-
22 Apr 202416.9116.9116.9116.9116.91-
19 Apr 202416.9116.9116.9116.9116.91-
18 Apr 202416.9216.9216.9216.9216.92-
17 Apr 202416.9216.9216.9216.9216.92-
16 Apr 202416.9416.9416.9416.9416.94-
15 Apr 202416.9516.9516.9516.9516.95-
12 Apr 202417.0317.0317.0317.0317.03-
11 Apr 202417.0317.0317.0317.0317.03-
10 Apr 202417.0617.0617.0617.0617.06-
09 Apr 202417.0517.0517.0517.0517.05-
08 Apr 202417.0317.0317.0317.0317.03-
05 Apr 202417.0417.0417.0417.0417.04-
04 Apr 202417.0617.0617.0617.0617.06-
03 Apr 202417.0917.0917.0917.0917.09-
02 Apr 202417.0717.0717.0717.0717.07-
01 Apr 202417.0917.0917.0917.0917.09-
28 Mar 202417.0617.0617.0617.0617.06-
27 Mar 202417.0617.0617.0617.0617.06-
26 Mar 202417.0517.0517.0517.0517.05-
25 Mar 202417.0417.0417.0417.0417.04-
22 Mar 202417.0217.0217.0217.0217.02-
21 Mar 202417.0217.0217.0217.0217.02-
20 Mar 202417.0217.0217.0217.0217.02-
19 Mar 202417.0217.0217.0217.0217.02-
18 Mar 202417.0017.0017.0017.0017.00-
15 Mar 202416.9816.9816.9816.9816.98-
14 Mar 202416.9816.9816.9816.9816.98-
13 Mar 202417.0617.0617.0617.0617.06-
12 Mar 202417.0617.0617.0617.0617.06-
11 Mar 202417.0617.0617.0617.0617.06-
08 Mar 202417.0617.0617.0617.0617.06-
07 Mar 202417.0517.0517.0517.0517.05-
06 Mar 202417.0317.0317.0317.0317.03-
05 Mar 202417.0417.0417.0417.0417.04-
04 Mar 202417.0317.0317.0317.0317.03-
01 Mar 202416.9916.9916.9916.9916.99-
29 Feb 202416.9516.9516.9516.9516.95-
28 Feb 202416.9616.9616.9616.9616.96-
27 Feb 202416.9716.9716.9716.9716.97-
26 Feb 202416.9816.9816.9816.9816.98-
23 Feb 202416.9716.9716.9716.9716.97-
22 Feb 202416.9616.9616.9616.9616.96-
21 Feb 202416.9316.9316.9316.9316.93-
20 Feb 202416.9316.9316.9316.9316.93-
16 Feb 202416.9716.9716.9716.9716.97-
15 Feb 202416.9716.9716.9716.9716.97-
14 Feb 202416.9416.9416.9416.9416.94-
13 Feb 202416.9316.9316.9316.9316.93-
12 Feb 202416.9316.9316.9316.9316.93-
09 Feb 202416.9216.9216.9216.9216.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...