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

First Merchants Corp (NQ: FRME )

31.04 -0.34 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2011 6.651 6.711 6.539 6.696 94,690 +0.06(+0.90%)
Jun 29, 2011 6.674 6.674 6.576 6.636 36,344 +0.01(+0.23%)
Jun 28, 2011 6.606 6.644 6.464 6.621 104,718 +0.06(+0.91%)
Jun 27, 2011 6.426 6.584 6.426 6.561 53,192 +0.08(+1.27%)
Jun 24, 2011 6.479 6.524 6.419 6.479 302,751 +0.01(+0.12%)
Jun 23, 2011 6.426 6.501 6.307 6.471 75,421 -0.05(-0.80%)
Jun 22, 2011 6.509 6.606 6.426 6.524 71,224 -0.02(-0.34%)
Jun 21, 2011 6.629 6.674 6.471 6.546 110,343 -0.05(-0.79%)
Jun 20, 2011 6.486 6.599 6.411 6.599 153,234 +0.16(+2.44%)
Jun 17, 2011 6.396 6.471 6.329 6.441 188,332 +0.10(+1.65%)
Jun 16, 2011 6.074 6.419 6.029 6.337 104,156 +0.32(+5.35%)
Jun 15, 2011 6.082 6.194 5.947 6.014 69,170 -0.16(-2.55%)
Jun 14, 2011 6.052 6.292 6.007 6.172 70,161 +0.19(+3.26%)
Jun 13, 2011 5.947 6.029 5.940 5.977 63,025 +0.05(+0.88%)
Jun 10, 2011 5.985 6.127 5.917 5.925 123,588 -0.12(-1.98%)
Jun 09, 2011 6.052 6.134 6.000 6.044 53,245 +0.02(+0.37%)
Jun 08, 2011 5.992 6.119 5.992 6.022 54,080 -0.01(-0.12%)
Jun 07, 2011 6.097 6.164 6.029 6.029 83,574 -0.01(-0.12%)
Jun 06, 2011 6.082 6.112 5.992 6.037 90,364 +0.02(+0.37%)
Jun 03, 2011 6.059 6.127 6.007 6.014 154,345 -0.19(-3.02%)
May 24, 2011 6.232 6.277 6.060 6.202 135,322 +0.00(+0.00%)
May 23, 2011 6.254 6.486 6.202 6.202 105,233 -0.14(-2.24%)
May 20, 2011 6.321 6.493 6.292 6.344 149,380 -0.02(-0.35%)
May 19, 2011 6.434 6.434 6.330 6.366 78,718 -0.03(-0.47%)
May 18, 2011 6.336 6.396 6.232 6.396 137,313 +0.07(+1.18%)
May 17, 2011 6.441 6.441 6.224 6.321 154,197 -0.13(-2.09%)
May 16, 2011 6.621 6.621 6.456 6.456 82,584 -0.19(-2.92%)
May 13, 2011 6.987 6.987 6.621 6.651 61,119 -0.31(-4.51%)
May 12, 2011 6.920 7.002 6.823 6.965 33,192 +0.03(+0.43%)
May 11, 2011 7.099 7.167 6.927 6.935 94,116 -0.32(-4.43%)
May 10, 2011 7.099 7.257 6.935 7.257 80,976 +0.19(+2.75%)
May 09, 2011 6.980 7.107 6.875 7.062 48,445 +0.05(+0.75%)
May 06, 2011 7.204 7.249 7.002 7.010 72,957 -0.12(-1.68%)
May 05, 2011 6.786 7.144 6.786 7.129 107,229 +0.10(+1.49%)
May 04, 2011 6.942 7.107 6.890 7.025 90,782 +0.10(+1.40%)
May 03, 2011 6.830 7.032 6.823 6.927 80,015 +0.07(+0.98%)
May 02, 2011 6.853 6.965 6.823 6.860 123,366 -0.07(-1.08%)
Apr 29, 2011 6.793 7.032 6.793 6.935 222,588 +0.24(+3.58%)
Apr 28, 2011 6.546 6.763 6.516 6.695 166,307 +0.15(+2.29%)
Apr 27, 2011 6.449 6.553 6.351 6.546 57,266 +0.08(+1.27%)
Apr 26, 2011 6.269 6.561 6.247 6.464 87,996 +0.20(+3.23%)
Apr 25, 2011 6.359 6.381 6.209 6.262 33,094 -0.10(-1.65%)
Apr 21, 2011 6.292 6.419 6.157 6.366 56,305 +0.12(+1.92%)
Apr 20, 2011 6.157 6.247 6.104 6.247 47,794 +0.14(+2.33%)
Apr 19, 2011 6.172 6.172 6.067 6.104 37,979 -0.02(-0.37%)
Apr 18, 2011 6.247 6.306 6.112 6.127 60,542 -0.22(-3.42%)
Apr 15, 2011 6.284 6.396 6.179 6.344 69,080 +0.04(+0.59%)
Apr 14, 2011 6.067 6.336 6.067 6.306 73,363 +0.22(+3.56%)
Apr 13, 2011 6.314 6.351 6.075 6.090 85,412 -0.16(-2.63%)
Apr 12, 2011 6.336 6.411 6.217 6.254 43,569 -0.12(-1.88%)
Apr 11, 2011 6.284 6.426 6.254 6.374 68,932 +0.07(+1.07%)
Apr 08, 2011 6.553 6.553 6.187 6.306 53,292 -0.19(-2.88%)
Apr 07, 2011 6.636 6.636 6.479 6.493 31,572 -0.13(-1.92%)
Apr 06, 2011 6.321 6.643 6.321 6.621 46,055 +0.05(+0.80%)
Apr 05, 2011 6.426 6.583 6.292 6.568 64,451 +0.10(+1.62%)
Apr 04, 2011 6.351 6.486 6.344 6.464 47,055 +0.11(+1.77%)
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.