Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

33.13 -1.18 (-3.44%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 6.738 6.716 6.362 6.497 133,584 -0.24(-3.58%)
May 27, 2010 6.610 6.813 6.512 6.738 199,211 +0.32(+4.92%)
May 26, 2010 6.460 6.761 6.362 6.422 160,426 +0.00(+0.00%)
May 25, 2010 6.437 6.588 6.317 6.422 212,323 -0.11(-1.73%)
May 24, 2010 6.768 6.844 6.482 6.535 157,746 -0.25(-3.66%)
May 21, 2010 6.399 6.964 6.339 6.783 195,400 +0.27(+4.16%)
May 20, 2010 6.640 6.911 6.467 6.512 174,239 -0.38(-5.46%)
May 19, 2010 6.934 6.956 6.836 6.889 147,828 -0.04(-0.54%)
May 18, 2010 7.024 7.039 6.896 6.926 168,909 -0.05(-0.65%)
May 17, 2010 7.039 7.039 6.889 6.972 249,003 -0.02(-0.32%)
May 14, 2010 6.919 6.994 6.663 6.994 103,790 +0.00(+0.00%)
May 13, 2010 7.039 7.062 6.828 6.994 129,137 -0.10(-1.38%)
May 12, 2010 6.866 7.107 6.859 7.092 170,031 +0.23(+3.40%)
May 11, 2010 6.926 7.002 6.369 6.859 121,778 +0.23(+3.52%)
May 10, 2010 6.399 6.640 6.204 6.625 177,511 +0.60(+10.00%)
May 07, 2010 6.211 6.542 5.925 6.023 164,250 -0.17(-2.79%)
May 06, 2010 6.640 6.685 5.692 6.196 127,219 -0.48(-7.22%)
May 05, 2010 6.708 6.761 6.445 6.678 129,230 +0.11(+1.60%)
May 04, 2010 6.678 6.836 6.527 6.572 195,662 -0.21(-3.11%)
May 03, 2010 6.648 6.911 6.580 6.783 234,115 +0.20(+2.97%)
Apr 30, 2010 6.904 6.964 6.445 6.588 655,031 -0.34(-4.89%)
Apr 29, 2010 6.911 7.130 6.806 6.926 252,833 +0.06(+0.88%)
Apr 28, 2010 6.648 7.649 6.399 6.866 373,101 +0.26(+3.99%)
Apr 27, 2010 6.527 6.700 6.453 6.603 98,902 -0.02(-0.23%)
Apr 26, 2010 6.384 6.640 6.377 6.618 320,308 +0.20(+3.17%)
Apr 23, 2010 6.384 6.437 6.317 6.414 80,938 +0.01(+0.12%)
Apr 22, 2010 6.136 6.437 6.136 6.407 96,261 +0.14(+2.16%)
Apr 21, 2010 6.045 6.286 6.000 6.271 196,067 +0.27(+4.52%)
Apr 20, 2010 5.948 6.054 5.910 6.000 56,589 +0.08(+1.27%)
Apr 19, 2010 5.707 6.015 5.707 5.925 59,472 +0.17(+2.88%)
Apr 16, 2010 5.865 5.940 5.503 5.759 213,924 -0.11(-1.92%)
Apr 15, 2010 5.835 5.978 5.684 5.872 167,593 +0.02(+0.26%)
Apr 14, 2010 5.692 5.857 5.647 5.857 62,473 +0.18(+3.18%)
Apr 13, 2010 5.421 5.692 5.375 5.677 33,567 +0.26(+4.72%)
Apr 12, 2010 5.466 5.481 5.398 5.421 40,016 -0.04(-0.69%)
Apr 09, 2010 5.654 5.722 5.375 5.458 53,482 -0.21(-3.72%)
Apr 08, 2010 5.413 5.669 5.413 5.669 63,765 +0.21(+3.86%)
Apr 07, 2010 5.391 5.473 5.345 5.458 91,264 +0.05(+0.83%)
Apr 06, 2010 5.300 5.466 5.300 5.413 66,784 +0.08(+1.41%)
Apr 05, 2010 5.368 5.368 5.187 5.338 59,381 -0.05(-0.84%)
Apr 01, 2010 5.255 5.383 5.383 5.383 112,238 +0.14(+2.73%)
Mar 31, 2010 4.826 5.247 4.818 5.240 175,528 +0.40(+8.24%)
Mar 30, 2010 4.826 4.928 4.615 4.841 132,653 +0.04(+0.78%)
Mar 29, 2010 5.074 5.119 4.743 4.803 62,380 -0.26(-5.20%)
Mar 26, 2010 4.585 5.082 4.517 5.067 217,170 +0.51(+11.24%)
Mar 25, 2010 4.796 4.886 4.525 4.555 61,971 -0.18(-3.82%)
Mar 24, 2010 4.843 4.879 4.720 4.736 25,975 -0.11(-2.18%)
Mar 23, 2010 4.879 4.890 4.653 4.841 74,399 -0.05(-0.92%)
Mar 22, 2010 4.705 4.894 4.645 4.886 134,714 +0.18(+3.84%)
Mar 19, 2010 4.668 4.826 4.525 4.705 299,412 -0.08(-1.57%)
Mar 18, 2010 5.022 5.104 4.690 4.781 139,944 -0.26(-5.08%)
Mar 17, 2010 5.007 5.119 4.856 5.037 67,466 +0.03(+0.60%)
Mar 16, 2010 5.067 5.067 4.864 5.007 45,524 -0.04(-0.75%)
Mar 15, 2010 4.946 5.067 4.894 5.044 32,567 +0.12(+2.45%)
Mar 12, 2010 5.014 5.119 4.894 4.924 63,935 -0.08(-1.65%)
Mar 11, 2010 4.924 5.007 4.833 5.007 33,921 +0.05(+1.06%)
Mar 10, 2010 4.856 5.127 4.833 4.954 128,594 +0.09(+1.86%)
Mar 09, 2010 4.638 4.969 4.525 4.864 74,298 +0.10(+2.05%)
Mar 08, 2010 4.788 4.856 4.743 4.766 36,699 -0.09(-1.86%)
Mar 05, 2010 4.623 4.879 4.547 4.856 88,172 +0.28(+6.09%)
Mar 04, 2010 4.510 4.615 4.510 4.577 41,715 +0.05(+1.16%)
Mar 03, 2010 4.577 4.667 4.472 4.525 56,970 -0.03(-0.66%)
Mar 02, 2010 4.532 4.562 4.495 4.555 80,815 +0.05(+1.00%)
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.