FMER: Historical Prices for FirstMerit Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.71	20.15	19.69	20.10	962,600	20.10
19-Nov-09	19.86	19.94	19.66	19.86	844,900	19.86
18-Nov-09	20.08	20.21	19.82	20.09	496,900	20.09
17-Nov-09	19.66	20.14	19.61	20.14	461,000	20.14
16-Nov-09	19.64	20.20	19.61	19.82	799,400	19.82
13-Nov-09	19.47	19.48	19.14	19.40	947,400	19.40
12-Nov-09	19.37	19.94	19.23	19.44	2,157,900	19.44
11-Nov-09	18.32	19.18	18.19	19.11	2,893,500	19.11
10-Nov-09	18.41	18.43	17.93	18.10	1,174,400	18.10
9-Nov-09	18.43	18.58	18.28	18.58	651,500	18.58
6-Nov-09	18.11	18.49	18.00	18.29	508,800	18.29
5-Nov-09	18.39	18.43	18.04	18.42	1,278,700	18.42
4-Nov-09	19.00	19.00	18.16	18.18	1,683,700	18.18
3-Nov-09	18.86	18.93	18.50	18.86	1,056,800	18.86
2-Nov-09	19.00	19.14	18.46	18.98	1,829,200	18.98
30-Oct-09	19.27	19.34	18.77	18.95	1,636,200	18.95
29-Oct-09	19.60	19.66	19.19	19.47	1,007,400	19.47
28-Oct-09	19.88	20.01	19.31	19.40	971,800	19.40
27-Oct-09	19.55	20.12	19.46	19.88	1,176,100	19.88
26-Oct-09	19.45	19.55	19.21	19.42	1,219,600	19.42
23-Oct-09	19.78	19.78	19.20	19.38	510,000	19.38
22-Oct-09	19.10	19.81	19.04	19.76	681,400	19.76
21-Oct-09	19.45	19.78	19.10	19.14	930,100	19.14
20-Oct-09	19.86	19.87	19.43	19.56	621,400	19.56
19-Oct-09	20.00	20.12	19.64	19.89	508,200	19.89
16-Oct-09	20.04	20.17	19.78	19.87	667,700	19.87
15-Oct-09	20.12	20.30	20.05	20.22	469,000	20.22
14-Oct-09	20.27	20.45	19.98	20.44	1,232,800	20.44
13-Oct-09	20.30	20.40	19.86	20.14	1,022,300	20.14
12-Oct-09	20.40	20.41	20.22	20.27	1,112,500	20.27
9-Oct-09	19.93	20.30	19.76	20.23	994,800	20.23
8-Oct-09	19.45	19.84	19.34	19.82	1,722,500	19.82
7-Oct-09	19.20	19.36	18.85	19.34	1,117,300	19.34
6-Oct-09	19.40	19.66	19.14	19.34	1,845,700	19.34
5-Oct-09	19.42	19.50	19.14	19.21	1,814,300	19.21
2-Oct-09	18.77	19.37	18.76	19.26	1,986,800	19.26
1-Oct-09	18.88	19.30	18.71	18.99	1,846,800	18.99
30-Sep-09	18.87	19.31	18.74	19.03	1,475,900	19.03
29-Sep-09	18.78	19.03	18.67	18.89	922,300	18.89
28-Sep-09	18.45	18.89	18.32	18.72	1,025,600	18.72
25-Sep-09	17.96	18.45	17.70	18.41	1,682,400	18.41
24-Sep-09	18.20	18.36	17.80	18.05	855,500	18.05
23-Sep-09	18.17	18.43	18.04	18.17	792,900	18.17
22-Sep-09	18.15	18.24	18.03	18.15	1,059,000	18.15
21-Sep-09	18.25	18.27	17.85	17.96	885,300	17.96
18-Sep-09	18.63	18.63	18.16	18.34	1,238,600	18.34
17-Sep-09	19.01	19.15	18.45	18.56	693,000	18.56
16-Sep-09	17.94	19.10	17.88	19.10	944,400	19.10
15-Sep-09	17.78	17.96	17.60	17.87	1,159,900	17.87
14-Sep-09	17.50	17.87	17.49	17.84	630,300	17.84
11-Sep-09	17.73	17.84	17.48	17.65	813,100	17.65
10-Sep-09	17.90	17.90	17.46	17.63	507,300	17.63
9-Sep-09	17.61	18.02	17.46	17.92	704,800	17.92
8-Sep-09	17.79	17.83	17.50	17.67	483,700	17.67
4-Sep-09	17.59	17.72	17.41	17.66	438,000	17.66
3-Sep-09	17.34	17.61	17.23	17.60	511,900	17.60
2-Sep-09	17.36	17.65	17.24	17.25	695,400	17.25
1-Sep-09	17.79	18.10	17.31	17.55	1,002,100	17.55
31-Aug-09	18.00	18.20	17.85	17.97	853,600	17.97
28-Aug-09	18.60	18.60	18.15	18.27	655,300	18.27
27-Aug-09	18.59	18.64	18.17	18.45	942,600	18.45
27-Aug-09	$ 0.159 Dividend
26-Aug-09	18.66	19.12	18.58	18.72	858,200	18.56
25-Aug-09	18.87	19.02	18.68	18.75	530,900	18.59
24-Aug-09	19.51	19.71	18.73	18.80	670,400	18.64
21-Aug-09	19.06	19.60	18.89	19.52	682,200	19.35
20-Aug-09	18.84	18.95	18.64	18.74	666,300	18.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions