Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

33.05 +0.54 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 10.52 10.86 10.49 10.84 191,062 +0.30(+2.82%)
Jul 30, 2012 10.25 10.55 10.21 10.54 111,925 +0.28(+2.75%)
Jul 27, 2012 9.812 10.34 9.671 10.26 193,293 +0.56(+5.81%)
Jul 26, 2012 9.698 9.743 9.553 9.698 81,640 +0.11(+1.19%)
Jul 25, 2012 9.637 9.705 9.446 9.583 59,050 +0.03(+0.32%)
Jul 24, 2012 9.835 9.835 9.530 9.553 45,738 -0.22(-2.26%)
Jul 23, 2012 9.865 10.00 9.732 9.774 95,070 -0.30(-2.95%)
Jul 20, 2012 10.09 10.24 10.03 10.07 69,198 -0.10(-0.97%)
Jul 19, 2012 10.25 10.33 10.10 10.17 62,027 -0.05(-0.52%)
Jul 18, 2012 10.21 10.30 10.06 10.22 87,060 +0.02(+0.22%)
Jul 17, 2012 9.972 10.28 9.827 10.20 79,311 +0.26(+2.61%)
Jul 16, 2012 9.835 9.979 9.747 9.941 109,270 +0.08(+0.85%)
Jul 13, 2012 9.644 9.896 9.644 9.858 86,136 +0.27(+2.78%)
Jul 12, 2012 9.667 9.728 9.515 9.591 144,533 -0.15(-1.56%)
Jul 11, 2012 9.675 9.896 9.515 9.743 177,131 +0.10(+1.03%)
Jul 10, 2012 9.728 9.797 9.561 9.644 116,464 +0.02(+0.16%)
Jul 09, 2012 9.720 9.751 9.515 9.629 60,618 -0.13(-1.33%)
Jul 06, 2012 9.660 9.865 9.660 9.759 36,211 -0.03(-0.31%)
Jul 05, 2012 9.713 9.882 9.477 9.789 182,950 +0.08(+0.86%)
Jul 03, 2012 9.515 9.713 9.477 9.705 64,752 +0.16(+1.68%)
Jul 02, 2012 9.362 9.583 9.362 9.545 120,088 +0.05(+0.56%)
Jun 29, 2012 9.332 9.500 9.241 9.492 190,414 +0.30(+3.32%)
Jun 28, 2012 9.111 9.195 8.951 9.187 80,554 -0.04(-0.41%)
Jun 27, 2012 9.157 9.294 9.027 9.225 99,068 +0.08(+0.92%)
Jun 26, 2012 9.103 9.210 8.974 9.142 55,633 +0.08(+0.84%)
Jun 25, 2012 8.921 9.134 8.761 9.065 99,575 +0.03(+0.34%)
Jun 22, 2012 9.088 9.142 8.982 9.035 731,403 +0.03(+0.34%)
Jun 21, 2012 9.210 9.294 8.966 9.004 92,039 -0.23(-2.48%)
Jun 20, 2012 9.241 9.332 9.142 9.233 66,000 +0.01(+0.08%)
Jun 19, 2012 9.088 9.302 8.989 9.225 117,378 +0.19(+2.11%)
Jun 18, 2012 9.088 9.241 8.989 9.035 111,371 -0.12(-1.33%)
Jun 15, 2012 9.027 9.180 8.905 9.157 175,711 +0.11(+1.26%)
Jun 14, 2012 8.822 9.050 8.822 9.043 98,783 +0.19(+2.15%)
Jun 13, 2012 8.875 9.065 8.799 8.852 77,401 -0.06(-0.68%)
Jun 12, 2012 8.692 8.959 8.616 8.913 76,117 +0.25(+2.90%)
Jun 11, 2012 9.043 9.043 8.646 8.662 113,873 -0.30(-3.40%)
Jun 08, 2012 8.814 9.073 8.761 8.966 65,774 +0.12(+1.38%)
Jun 07, 2012 8.890 8.943 8.715 8.844 194,816 +0.03(+0.35%)
Jun 06, 2012 8.547 8.822 8.486 8.814 79,575 +0.30(+3.58%)
Jun 05, 2012 8.418 8.578 8.387 8.509 81,231 +0.07(+0.81%)
Jun 04, 2012 8.570 8.753 8.357 8.441 158,470 -0.11(-1.25%)
Jun 01, 2012 8.745 8.921 8.524 8.547 121,442 -0.39(-4.35%)
May 31, 2012 8.989 9.050 8.913 8.936 129,910 +0.01(+0.09%)
May 30, 2012 9.019 9.103 8.898 8.928 217,609 -0.17(-1.84%)
May 29, 2012 9.080 9.118 8.898 9.095 157,437 +0.14(+1.53%)
May 25, 2012 9.141 9.141 8.921 8.959 83,038 -0.21(-2.32%)
May 24, 2012 9.012 9.171 8.890 9.171 100,568 +0.16(+1.77%)
May 23, 2012 8.943 9.057 8.852 9.012 85,293 -0.01(-0.08%)
May 22, 2012 9.133 9.263 8.966 9.019 95,699 -0.11(-1.25%)
May 21, 2012 9.118 9.217 8.981 9.133 110,491 +0.07(+0.75%)
May 18, 2012 9.118 9.285 9.027 9.065 146,365 -0.01(-0.08%)
May 17, 2012 9.217 9.240 9.065 9.073 199,492 -0.17(-1.81%)
May 16, 2012 9.422 9.475 9.232 9.240 264,086 -0.23(-2.41%)
May 15, 2012 9.483 9.658 9.428 9.468 99,553 +0.00(+0.00%)
May 14, 2012 9.589 9.593 9.468 9.468 127,016 -0.26(-2.66%)
May 11, 2012 9.650 9.802 9.612 9.726 111,099 -0.03(-0.31%)
May 10, 2012 9.703 9.764 9.612 9.756 186,239 +0.11(+1.10%)
May 09, 2012 9.483 9.680 9.453 9.650 168,755 +0.07(+0.71%)
May 08, 2012 9.483 9.680 9.483 9.582 295,250 +0.04(+0.40%)
May 07, 2012 9.468 9.635 9.445 9.544 258,782 +0.07(+0.72%)
May 04, 2012 9.635 9.703 9.445 9.475 143,789 -0.21(-2.20%)
May 03, 2012 9.589 9.696 9.513 9.688 94,143 +0.07(+0.71%)
May 02, 2012 9.346 9.658 9.293 9.620 115,536 +0.17(+1.85%)
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.