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

First Merchants Corp (NQ: FRME )

35.78 +0.24 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 6.262 6.277 6.164 6.247 96,342 -0.03(-0.48%)
Mar 30, 2011 6.330 6.338 6.179 6.277 92,452 +0.00(+0.00%)
Mar 29, 2011 6.164 6.315 6.164 6.277 39,431 +0.00(+0.00%)
Mar 28, 2011 6.194 6.315 6.194 6.277 37,615 +0.04(+0.61%)
Mar 25, 2011 6.315 6.428 6.209 6.239 42,911 -0.03(-0.48%)
Mar 24, 2011 6.315 6.315 6.171 6.270 62,452 -0.01(-0.12%)
Mar 23, 2011 6.262 6.285 6.149 6.277 108,585 +0.01(+0.12%)
Mar 22, 2011 6.595 6.595 6.270 6.270 44,343 -0.33(-5.04%)
Mar 21, 2011 6.345 6.602 6.126 6.602 130,847 +0.48(+7.78%)
Mar 18, 2011 6.111 6.338 6.020 6.126 218,936 +0.06(+1.00%)
Mar 17, 2011 6.073 6.088 5.952 6.065 71,057 +0.05(+0.88%)
Mar 16, 2011 6.134 6.300 6.013 6.013 106,530 -0.11(-1.85%)
Mar 15, 2011 6.103 6.232 6.081 6.126 92,111 -0.11(-1.70%)
Mar 14, 2011 6.247 6.353 6.217 6.232 78,715 -0.09(-1.44%)
Mar 11, 2011 6.466 6.640 6.315 6.323 52,416 -0.15(-2.34%)
Mar 10, 2011 6.610 6.610 6.428 6.474 80,858 -0.23(-3.39%)
Mar 09, 2011 6.723 6.739 6.633 6.701 30,874 -0.02(-0.23%)
Mar 08, 2011 6.610 6.807 6.549 6.716 51,175 +0.11(+1.60%)
Mar 07, 2011 6.625 6.731 6.428 6.610 55,017 -0.01(-0.11%)
Mar 04, 2011 6.799 6.799 6.549 6.618 24,038 -0.18(-2.67%)
Mar 03, 2011 6.648 6.799 6.633 6.799 49,573 +0.21(+3.21%)
Mar 02, 2011 6.557 6.640 6.497 6.587 38,044 +0.01(+0.11%)
Mar 01, 2011 6.716 6.716 6.421 6.580 38,051 -0.14(-2.02%)
Feb 28, 2011 6.799 6.799 6.610 6.716 50,126 -0.04(-0.56%)
Feb 25, 2011 6.640 6.769 6.504 6.753 46,203 +0.12(+1.82%)
Feb 24, 2011 6.565 6.655 6.466 6.633 60,610 +0.08(+1.15%)
Feb 23, 2011 6.701 6.791 6.534 6.557 50,318 -0.12(-1.81%)
Feb 22, 2011 6.738 6.818 6.648 6.678 58,598 -0.17(-2.43%)
Feb 18, 2011 6.889 6.897 6.791 6.844 64,877 -0.03(-0.44%)
Feb 17, 2011 6.867 6.882 6.769 6.874 31,212 +0.02(+0.22%)
Feb 16, 2011 6.769 6.874 6.769 6.859 39,062 -0.02(-0.22%)
Feb 15, 2011 6.852 6.889 6.753 6.874 32,176 +0.01(+0.11%)
Feb 14, 2011 6.927 6.927 6.799 6.867 80,430 -0.08(-1.20%)
Feb 11, 2011 6.799 6.950 6.723 6.950 80,369 +0.13(+1.88%)
Feb 10, 2011 6.814 6.912 6.791 6.821 45,099 -0.06(-0.88%)
Feb 09, 2011 6.814 6.912 6.663 6.882 66,279 +0.02(+0.22%)
Feb 08, 2011 6.746 6.867 6.648 6.867 82,609 +0.09(+1.34%)
Feb 07, 2011 6.723 6.814 6.648 6.776 44,611 +0.05(+0.67%)
Feb 04, 2011 6.837 6.896 6.723 6.731 57,222 -0.09(-1.33%)
Feb 03, 2011 6.829 6.882 6.769 6.821 35,761 +0.01(+0.11%)
Feb 02, 2011 6.852 6.874 6.466 6.814 60,665 -0.08(-1.20%)
Feb 01, 2011 6.889 6.905 6.723 6.897 53,800 +0.05(+0.77%)
Jan 31, 2011 6.889 6.889 6.761 6.844 108,790 +0.00(+0.00%)
Jan 28, 2011 7.003 7.018 6.769 6.844 113,934 -0.19(-2.69%)
Jan 27, 2011 6.874 7.101 6.821 7.033 118,167 +0.08(+1.20%)
Jan 26, 2011 6.905 6.980 6.874 6.950 61,812 +0.06(+0.88%)
Jan 25, 2011 6.799 6.905 6.799 6.889 53,286 +0.08(+1.11%)
Jan 24, 2011 6.821 6.920 6.799 6.814 44,923 -0.02(-0.22%)
Jan 21, 2011 6.874 6.874 6.746 6.829 79,045 +0.01(+0.11%)
Jan 20, 2011 6.746 6.889 6.746 6.821 71,715 +0.02(+0.33%)
Jan 19, 2011 6.920 6.927 6.761 6.799 97,662 -0.15(-2.17%)
Jan 18, 2011 6.935 6.965 6.806 6.950 86,225 -0.05(-0.65%)
Jan 14, 2011 6.935 7.018 6.874 6.995 62,695 +0.08(+1.20%)
Jan 13, 2011 6.973 6.973 6.874 6.912 39,241 -0.08(-1.19%)
Jan 12, 2011 7.010 7.139 6.886 6.995 76,150 +0.02(+0.22%)
Jan 11, 2011 6.950 6.980 6.806 6.980 81,802 +0.06(+0.87%)
Jan 10, 2011 6.814 6.950 6.765 6.920 56,756 +0.06(+0.88%)
Jan 07, 2011 6.867 6.882 6.670 6.859 62,440 +0.03(+0.44%)
Jan 06, 2011 6.867 6.874 6.784 6.829 93,050 -0.05(-0.77%)
Jan 05, 2011 6.829 6.912 6.769 6.882 70,364 +0.03(+0.44%)
Jan 04, 2011 6.957 6.980 6.837 6.852 89,577 -0.08(-1.09%)
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.