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 (%)
Jun 30, 2011 6.725 6.786 6.612 6.771 93,643 +0.06(+0.90%)
Jun 29, 2011 6.748 6.748 6.650 6.710 35,942 +0.02(+0.23%)
Jun 28, 2011 6.680 6.718 6.536 6.695 103,561 +0.06(+0.91%)
Jun 27, 2011 6.498 6.657 6.498 6.635 52,604 +0.08(+1.27%)
Jun 24, 2011 6.551 6.597 6.491 6.551 299,406 +0.01(+0.12%)
Jun 23, 2011 6.498 6.574 6.377 6.544 74,588 -0.05(-0.80%)
Jun 22, 2011 6.582 6.680 6.498 6.597 70,437 -0.02(-0.34%)
Jun 21, 2011 6.703 6.748 6.544 6.619 109,123 -0.05(-0.79%)
Jun 20, 2011 6.559 6.672 6.483 6.672 151,541 +0.16(+2.44%)
Jun 17, 2011 6.468 6.544 6.400 6.513 186,251 +0.11(+1.65%)
Jun 16, 2011 6.142 6.491 6.097 6.407 103,005 +0.33(+5.35%)
Jun 15, 2011 6.150 6.263 6.014 6.082 68,406 -0.16(-2.55%)
Jun 14, 2011 6.120 6.362 6.074 6.241 69,386 +0.20(+3.26%)
Jun 13, 2011 6.014 6.097 6.006 6.044 62,328 +0.05(+0.88%)
Jun 10, 2011 6.051 6.195 5.983 5.991 122,223 -0.12(-1.98%)
Jun 09, 2011 6.120 6.203 6.067 6.112 52,657 +0.02(+0.37%)
Jun 08, 2011 6.059 6.188 6.059 6.089 53,482 -0.01(-0.12%)
Jun 07, 2011 6.165 6.233 6.097 6.097 82,650 -0.01(-0.12%)
Jun 06, 2011 6.150 6.180 6.059 6.104 89,365 +0.02(+0.37%)
Jun 03, 2011 6.127 6.195 6.074 6.082 152,640 -0.19(-3.02%)
May 24, 2011 6.301 6.347 6.127 6.271 133,826 +0.00(+0.00%)
May 23, 2011 6.324 6.558 6.271 6.271 104,070 -0.14(-2.24%)
May 20, 2011 6.392 6.566 6.362 6.415 147,729 -0.02(-0.35%)
May 19, 2011 6.506 6.506 6.400 6.437 77,848 -0.03(-0.47%)
May 18, 2011 6.407 6.468 6.301 6.468 135,796 +0.08(+1.18%)
May 17, 2011 6.513 6.513 6.294 6.392 152,494 -0.14(-2.09%)
May 16, 2011 6.695 6.695 6.528 6.528 81,671 -0.20(-2.92%)
May 13, 2011 7.065 7.065 6.695 6.725 60,443 -0.32(-4.51%)
May 12, 2011 6.997 7.080 6.900 7.043 32,825 +0.03(+0.43%)
May 11, 2011 7.179 7.247 7.005 7.012 93,076 -0.33(-4.43%)
May 10, 2011 7.179 7.338 7.012 7.338 80,081 +0.20(+2.75%)
May 09, 2011 7.058 7.186 6.952 7.141 47,910 +0.05(+0.75%)
May 06, 2011 7.285 7.330 7.080 7.088 72,151 -0.12(-1.68%)
May 05, 2011 6.862 7.224 6.862 7.209 106,044 +0.11(+1.49%)
May 04, 2011 7.020 7.186 6.967 7.103 89,779 +0.10(+1.40%)
May 03, 2011 6.906 7.111 6.899 7.005 79,130 +0.07(+0.98%)
May 02, 2011 6.929 7.043 6.899 6.937 122,003 -0.08(-1.08%)
Apr 29, 2011 6.869 7.111 6.869 7.012 220,129 +0.24(+3.58%)
Apr 28, 2011 6.619 6.838 6.589 6.770 164,469 +0.15(+2.29%)
Apr 27, 2011 6.521 6.627 6.422 6.619 56,633 +0.08(+1.27%)
Apr 26, 2011 6.339 6.634 6.316 6.536 87,024 +0.20(+3.23%)
Apr 25, 2011 6.430 6.453 6.279 6.332 32,728 -0.11(-1.65%)
Apr 21, 2011 6.362 6.490 6.226 6.437 55,683 +0.12(+1.92%)
Apr 20, 2011 6.226 6.316 6.173 6.316 47,266 +0.14(+2.33%)
Apr 19, 2011 6.241 6.241 6.135 6.173 37,559 -0.02(-0.37%)
Apr 18, 2011 6.316 6.377 6.180 6.195 59,874 -0.22(-3.42%)
Apr 15, 2011 6.354 6.468 6.248 6.415 68,317 +0.04(+0.59%)
Apr 14, 2011 6.135 6.407 6.135 6.377 72,552 +0.22(+3.56%)
Apr 13, 2011 6.384 6.422 6.142 6.158 84,469 -0.17(-2.63%)
Apr 12, 2011 6.407 6.483 6.286 6.324 43,087 -0.12(-1.88%)
Apr 11, 2011 6.354 6.498 6.324 6.445 68,170 +0.07(+1.07%)
Apr 08, 2011 6.627 6.627 6.256 6.377 52,703 -0.19(-2.88%)
Apr 07, 2011 6.710 6.710 6.551 6.566 31,223 -0.13(-1.92%)
Apr 06, 2011 6.392 6.717 6.392 6.695 45,546 +0.05(+0.80%)
Apr 05, 2011 6.498 6.657 6.362 6.642 63,739 +0.11(+1.62%)
Apr 04, 2011 6.422 6.558 6.415 6.536 46,535 +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.