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

First Merchants Corp (NQ: FRME )

31.60 -0.70 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2011 6.725 6.725 6.538 6.643 50,675 -0.04(-0.56%)
Feb 25, 2011 6.568 6.695 6.434 6.680 46,709 +0.12(+1.82%)
Feb 24, 2011 6.494 6.583 6.396 6.561 61,274 +0.07(+1.15%)
Feb 23, 2011 6.628 6.717 6.464 6.486 50,869 -0.12(-1.81%)
Feb 22, 2011 6.665 6.744 6.576 6.606 59,240 -0.16(-2.43%)
Feb 18, 2011 6.815 6.822 6.718 6.770 65,588 -0.03(-0.44%)
Feb 17, 2011 6.792 6.807 6.695 6.800 31,554 +0.01(+0.22%)
Feb 16, 2011 6.695 6.800 6.695 6.785 39,490 -0.01(-0.22%)
Feb 15, 2011 6.777 6.815 6.680 6.800 32,529 +0.01(+0.11%)
Feb 14, 2011 6.852 6.852 6.725 6.792 81,311 -0.08(-1.20%)
Feb 11, 2011 6.725 6.875 6.650 6.875 81,249 +0.13(+1.88%)
Feb 10, 2011 6.740 6.837 6.718 6.748 45,593 -0.06(-0.88%)
Feb 09, 2011 6.740 6.837 6.591 6.807 67,005 +0.01(+0.22%)
Feb 08, 2011 6.673 6.792 6.576 6.792 83,514 +0.09(+1.34%)
Feb 07, 2011 6.650 6.740 6.576 6.703 45,100 +0.04(+0.67%)
Feb 04, 2011 6.763 6.822 6.650 6.658 57,848 -0.09(-1.33%)
Feb 03, 2011 6.755 6.807 6.695 6.748 36,153 +0.01(+0.11%)
Feb 02, 2011 6.777 6.800 6.396 6.740 61,329 -0.08(-1.20%)
Feb 01, 2011 6.815 6.830 6.650 6.822 54,389 +0.05(+0.77%)
Jan 31, 2011 6.815 6.815 6.688 6.770 109,982 +0.00(+0.00%)
Jan 28, 2011 6.927 6.942 6.695 6.770 115,182 -0.19(-2.69%)
Jan 27, 2011 6.800 7.024 6.748 6.957 119,462 +0.08(+1.20%)
Jan 26, 2011 6.830 6.904 6.800 6.875 62,490 +0.06(+0.88%)
Jan 25, 2011 6.725 6.830 6.725 6.815 53,870 +0.07(+1.11%)
Jan 24, 2011 6.748 6.845 6.725 6.740 45,415 -0.01(-0.22%)
Jan 21, 2011 6.800 6.800 6.673 6.755 79,911 +0.01(+0.11%)
Jan 20, 2011 6.673 6.815 6.673 6.748 72,501 +0.02(+0.33%)
Jan 19, 2011 6.845 6.852 6.688 6.725 98,732 -0.15(-2.17%)
Jan 18, 2011 6.860 6.890 6.733 6.875 87,170 -0.04(-0.65%)
Jan 14, 2011 6.860 6.942 6.800 6.919 63,382 +0.08(+1.20%)
Jan 13, 2011 6.897 6.897 6.800 6.837 39,671 -0.08(-1.19%)
Jan 12, 2011 6.934 7.061 6.811 6.919 76,984 +0.01(+0.22%)
Jan 11, 2011 6.875 6.904 6.733 6.904 82,699 +0.06(+0.87%)
Jan 10, 2011 6.740 6.875 6.692 6.845 57,377 +0.06(+0.88%)
Jan 07, 2011 6.792 6.807 6.598 6.785 63,124 +0.03(+0.44%)
Jan 06, 2011 6.792 6.800 6.710 6.755 94,070 -0.05(-0.77%)
Jan 05, 2011 6.755 6.837 6.695 6.807 71,135 +0.03(+0.44%)
Jan 04, 2011 6.882 6.904 6.763 6.777 90,558 -0.07(-1.09%)
Jan 03, 2011 6.665 6.860 6.665 6.852 133,479 +0.23(+3.50%)
Dec 31, 2010 6.583 6.710 6.501 6.621 82,898 -0.01(-0.11%)
Dec 30, 2010 6.688 6.688 6.576 6.628 83,768 -0.07(-1.00%)
Dec 29, 2010 6.733 6.841 6.680 6.695 117,539 -0.04(-0.56%)
Dec 28, 2010 6.740 6.748 6.718 6.733 42,851 -0.01(-0.22%)
Dec 27, 2010 6.725 6.755 6.658 6.748 76,192 +0.02(+0.33%)
Dec 23, 2010 6.688 6.800 6.688 6.725 62,698 +0.03(+0.45%)
Dec 22, 2010 6.650 6.718 6.583 6.695 110,813 +0.07(+1.13%)
Dec 21, 2010 6.628 6.635 6.553 6.621 54,748 +0.05(+0.80%)
Dec 20, 2010 6.785 6.785 6.561 6.568 139,937 -0.16(-2.33%)
Dec 17, 2010 6.792 6.822 6.606 6.725 254,680 -0.07(-0.99%)
Dec 16, 2010 6.800 6.875 6.755 6.792 62,516 +0.01(+0.11%)
Dec 15, 2010 6.792 6.867 6.665 6.785 91,700 -0.01(-0.22%)
Dec 14, 2010 6.755 6.837 6.725 6.800 60,210 +0.08(+1.22%)
Dec 13, 2010 6.867 6.897 6.606 6.718 114,567 -0.02(-0.33%)
Dec 10, 2010 6.815 6.815 6.650 6.740 60,597 -0.06(-0.88%)
Dec 09, 2010 6.755 6.845 6.621 6.800 80,025 +0.08(+1.22%)
Dec 08, 2010 6.733 6.852 6.710 6.718 96,207 -0.01(-0.22%)
Dec 07, 2010 6.800 6.867 6.650 6.733 101,719 -0.01(-0.22%)
Dec 06, 2010 6.725 6.807 6.635 6.748 120,067 -0.01(-0.22%)
Dec 03, 2010 6.688 6.800 6.643 6.763 88,215 +0.05(+0.78%)
Dec 02, 2010 6.381 6.725 6.224 6.710 122,200 +0.30(+4.66%)
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.