Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow  0.07% Nasdaq  0.41%

Merger (MERFX)

On Dec 8: 15.44   0.01 (0.06%)

MORE ON MERFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 15.44 15.44 15.44 15.44 0 15.44 7-Dec-09 15.45 15.45 15.45 15.45 0 15.45 4-Dec-09 15.45 15.45 15.45 15.45 0 15.45 3-Dec-09 15.42 15.42 15.42 15.42 0 15.42 2-Dec-09 15.42 15.42 15.42 15.42 0 15.42 1-Dec-09 15.42 15.42 15.42 15.42 0 15.42 30-Nov-09 15.44 15.44 15.44 15.44 0 15.44 27-Nov-09 15.43 15.43 15.43 15.43 0 15.43 25-Nov-09 15.45 15.45 15.45 15.45 0 15.45 24-Nov-09 15.44 15.44 15.44 15.44 0 15.44 23-Nov-09 15.44 15.44 15.44 15.44 0 15.44 20-Nov-09 15.44 15.44 15.44 15.44 0 15.44 19-Nov-09 15.41 15.41 15.41 15.41 0 15.41 18-Nov-09 15.43 15.43 15.43 15.43 0 15.43 17-Nov-09 15.44 15.44 15.44 15.44 0 15.44 16-Nov-09 15.41 15.41 15.41 15.41 0 15.41 13-Nov-09 15.41 15.41 15.41 15.41 0 15.41 12-Nov-09 15.41 15.41 15.41 15.41 0 15.41 11-Nov-09 15.40 15.40 15.40 15.40 0 15.40 10-Nov-09 15.38 15.38 15.38 15.38 0 15.38 9-Nov-09 15.40 15.40 15.40 15.40 0 15.40 6-Nov-09 15.36 15.36 15.36 15.36 0 15.36 5-Nov-09 15.36 15.36 15.36 15.36 0 15.36 4-Nov-09 15.41 15.41 15.41 15.41 0 15.41 3-Nov-09 15.41 15.41 15.41 15.41 0 15.41 2-Nov-09 15.38 15.38 15.38 15.38 0 15.38 30-Oct-09 15.38 15.38 15.38 15.38 0 15.38 29-Oct-09 15.38 15.38 15.38 15.38 0 15.38 28-Oct-09 15.36 15.36 15.36 15.36 0 15.36 27-Oct-09 15.39 15.39 15.39 15.39 0 15.39 26-Oct-09 15.39 15.39 15.39 15.39 0 15.39 23-Oct-09 15.41 15.41 15.41 15.41 0 15.41 22-Oct-09 15.40 15.40 15.40 15.40 0 15.40 21-Oct-09 15.39 15.39 15.39 15.39 0 15.39 20-Oct-09 15.41 15.41 15.41 15.41 0 15.41 19-Oct-09 15.40 15.40 15.40 15.40 0 15.40 16-Oct-09 15.41 15.41 15.41 15.41 0 15.41 15-Oct-09 15.44 15.44 15.44 15.44 0 15.44 14-Oct-09 15.40 15.40 15.40 15.40 0 15.40 13-Oct-09 15.36 15.36 15.36 15.36 0 15.36 12-Oct-09 15.33 15.33 15.33 15.33 0 15.33 9-Oct-09 15.34 15.34 15.34 15.34 0 15.34 8-Oct-09 15.32 15.32 15.32 15.32 0 15.32 7-Oct-09 15.32 15.32 15.32 15.32 0 15.32 6-Oct-09 15.25 15.25 15.25 15.25 0 15.25 5-Oct-09 15.24 15.24 15.24 15.24 0 15.24 2-Oct-09 15.23 15.23 15.23 15.23 0 15.23 1-Oct-09 15.26 15.26 15.26 15.26 0 15.26 30-Sep-09 15.26 15.26 15.26 15.26 0 15.26 29-Sep-09 15.23 15.23 15.23 15.23 0 15.23 28-Sep-09 15.23 15.23 15.23 15.23 0 15.23 25-Sep-09 15.22 15.22 15.22 15.22 0 15.22 24-Sep-09 15.24 15.24 15.24 15.24 0 15.24 23-Sep-09 15.23 15.23 15.23 15.23 0 15.23 22-Sep-09 15.21 15.21 15.21 15.21 0 15.21 21-Sep-09 15.21 15.21 15.21 15.21 0 15.21 18-Sep-09 15.21 15.21 15.21 15.21 0 15.21 17-Sep-09 15.21 15.21 15.21 15.21 0 15.21 16-Sep-09 15.22 15.22 15.22 15.22 0 15.22 15-Sep-09 15.22 15.22 15.22 15.22 0 15.22 14-Sep-09 15.22 15.22 15.22 15.22 0 15.22 11-Sep-09 15.21 15.21 15.21 15.21 0 15.21 10-Sep-09 15.22 15.22 15.22 15.22 0 15.22 9-Sep-09 15.19 15.19 15.19 15.19 0 15.19 8-Sep-09 15.20 15.20 15.20 15.20 0 15.20 4-Sep-09 15.20 15.20 15.20 15.20 0 15.20 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions