Merriman Holdings Inc Recent Share Price (USX:MERR)

USX:MERR - Merriman Holdings Inc Merriman Holdings Inc
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2009	USD	0.48	0.48	0.4	0.4	84	0.0 (0.0%)	45
19 May 2009	USD	0.47	0.47	0.3936	0.4	84	-0.07 (-14.89%)	50
18 May 2009	USD	0.48	0.48	0.47	0.47	98.7	-0.02 (-4.08%)	14
15 May 2009	USD	0.422	0.49	0.422	0.49	102.9	0.0 (0.0%)	5
14 May 2009	USD	0.49	0.5	0.46	0.49	102.9	+0.05 (+11.36%)	11
13 May 2009	USD	0.43	0.44	0.4168	0.44	92.4	-0.02 (-4.35%)	16
12 May 2009	USD	0.43	0.46	0.43	0.46	96.6	+0.041 (+9.84%)	29
11 May 2009	USD	0.4	0.4188	0.39	0.4188	87.948	-0.011 (-2.60%)	46
8 May 2009	USD	0.46	0.5	0.39	0.43	90.3	+0.01 (+2.38%)	785
7 May 2009	USD	0.6199	0.6199	0.42	0.42	88.2	-0.06 (-12.50%)	103
6 May 2009	USD	0.4	0.5	0.4	0.48	100.8	+0.03 (+6.67%)	26
5 May 2009	USD	0.48	0.48	0.36	0.45	94.5	+0.05 (+12.50%)	36
4 May 2009	USD	0.38	0.45	0.38	0.4	84	0.0 (0.0%)	13
1 May 2009	USD	0.401	0.41	0.4	0.4	84	-0.01 (-2.44%)	1
30 Apr 2009	USD	0.3801	0.41	0.3801	0.41	86.1	+0.01 (+2.50%)	2
29 Apr 2009	USD	0.42	0.42	0.39	0.4	84	+0.02 (+5.26%)	94
28 Apr 2009	USD	0.43	0.43	0.38	0.38	79.8	-0.02 (-5%)	95
27 Apr 2009	USD	0.47	0.47	0.38	0.4	84	-0.02 (-4.76%)	110
24 Apr 2009	USD	0.39	0.47	0.39	0.42	88.2	+0.025 (+6.46%)	98
23 Apr 2009	USD	0.4	0.5	0.3005	0.3945	82.845	-0.015 (-3.78%)	306
22 Apr 2009	USD	0.48	0.48	0.39	0.41	86.1	-0.03 (-6.82%)	726
21 Apr 2009	USD	0.37	0.46	0.37	0.44	92.4	+0.09 (+25.71%)	352
20 Apr 2009	USD	0.37	0.3799	0.33	0.35	73.5	0.0 (0.0%)	49
17 Apr 2009	USD	0.4	0.42	0.34	0.35	73.5	-0.067 (-15.97%)	86
16 Apr 2009	USD	0.4	0.42	0.35	0.4165	87.465	+0.017 (+4.13%)	14
15 Apr 2009	USD	0.32	0.4	0.32	0.4	84	+0.035 (+9.56%)	8
14 Apr 2009	USD	0.32	0.44	0.32	0.3651	76.671	-0.055 (-13.07%)	146
13 Apr 2009	USD	0.43	0.43	0.34	0.42	88.2	+0.09 (+27.27%)	21
10 Apr 2009	USD	0.33	0.33	0.33	0.33	69.3	0.0 (0.0%)	0
9 Apr 2009	USD	0.39	0.43	0.33	0.33	69.3	-0.03 (-8.33%)	16

Unicorn Response |