MERUS LABS INTL (NQ: MSLI)
1.880 USD  -0.040 (-2.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 1.940 1.940 1.880 1.880 3,308 -0.04(-2.08%)
Aug 19, 2014 1.940 1.940 1.900 1.920 5,608 +0.02(+1.05%)
Aug 18, 2014 1.830 1.980 1.820 1.900 11,983 +0.01(+0.53%)
Aug 15, 2014 1.840 1.930 1.840 1.890 25,178 -0.03(-1.56%)
Aug 14, 2014 1.950 1.990 1.880 1.920 49,266 -0.03(-1.54%)
Aug 13, 2014 2.230 2.300 1.840 1.950 72,596 -0.15(-7.14%)
Aug 12, 2014 2.200 2.200 2.070 2.100 17,192 -0.06(-2.78%)
Aug 11, 2014 2.370 2.370 2.150 2.160 41,177 -0.14(-6.09%)
Aug 08, 2014 2.340 2.450 2.220 2.300 26,204 -0.04(-1.71%)
Aug 07, 2014 2.380 2.400 2.340 2.340 5,400 -0.03(-1.31%)
Aug 06, 2014 2.350 2.380 2.290 2.371 17,728 +0.02(+0.89%)
Aug 05, 2014 2.320 2.380 2.250 2.350 25,188 +0.04(+1.73%)
Aug 04, 2014 2.500 2.500 2.150 2.310 42,422 -0.06(-2.53%)
Aug 01, 2014 2.480 2.480 2.290 2.370 38,449 -0.06(-2.47%)
Jul 31, 2014 2.310 2.440 2.160 2.430 39,679 +0.08(+3.40%)
Jul 30, 2014 2.080 2.360 2.080 2.350 43,130 +0.23(+10.85%)
Jul 29, 2014 2.040 2.130 2.040 2.120 37,303 +0.06(+3.12%)
Jul 28, 2014 2.120 2.130 2.030 2.056 9,995 -0.05(-2.57%)
Jul 25, 2014 2.050 2.110 2.050 2.110 13,101 +0.04(+1.93%)
Jul 24, 2014 2.080 2.130 2.060 2.070 5,363 -0.12(-5.48%)
Jul 23, 2014 2.170 2.200 2.160 2.190 14,355 +0.07(+3.30%)
Jul 22, 2014 2.110 2.150 2.100 2.120 14,610 +0.00(+0.00%)
Jul 21, 2014 2.170 2.170 2.120 2.120 6,372 -0.06(-2.75%)
Jul 18, 2014 2.040 2.180 2.040 2.180 52,563 +0.16(+7.92%)
Jul 17, 2014 2.030 2.038 1.960 2.020 27,268 -0.03(-1.46%)
Jul 16, 2014 2.100 2.100 2.020 2.050 17,494 -0.10(-4.65%)
Jul 15, 2014 2.160 2.169 2.011 2.150 29,581 -0.01(-0.46%)
Jul 14, 2014 2.110 2.200 2.110 2.160 64,221 -0.01(-0.46%)
Jul 11, 2014 2.150 2.180 2.140 2.170 6,491 +0.00(+0.00%)
Jul 10, 2014 2.140 2.230 2.120 2.170 15,285 -0.07(-3.13%)
Jul 09, 2014 2.220 2.290 2.220 2.240 7,420 -0.04(-1.75%)
Jul 08, 2014 2.210 2.280 2.140 2.280 31,802 +0.04(+1.78%)
Jul 07, 2014 2.300 2.380 2.220 2.240 23,628 -0.03(-1.32%)
Jul 03, 2014 2.270 2.270 2.270 0 -0.04(-1.73%)
Jul 02, 2014 2.280 2.360 2.210 2.310 57,266 -0.08(-3.35%)
Jul 01, 2014 2.240 2.400 2.219 2.390 59,660 +0.19(+8.64%)
Jun 30, 2014 2.310 2.310 2.180 2.200 41,600 -0.06(-2.65%)
Jun 27, 2014 2.320 2.320 2.220 2.260 47,287 -0.03(-1.31%)
Jun 26, 2014 2.250 2.300 2.140 2.290 50,128 +0.03(+1.33%)
Jun 25, 2014 2.400 2.400 2.150 2.260 93,822 -0.04(-1.74%)
Jun 24, 2014 2.250 2.470 2.250 2.300 210,056 +0.01(+0.44%)
Jun 23, 2014 2.400 2.580 2.260 2.290 153,673 -0.30(-11.58%)
Jun 20, 2014 2.110 2.590 2.110 2.590 97,123 +0.46(+21.60%)
Jun 19, 2014 2.120 2.150 2.030 2.130 20,471 -0.01(-0.47%)
Jun 18, 2014 2.230 2.230 2.090 2.140 73,432 -0.10(-4.46%)
Jun 17, 2014 2.030 2.250 1.965 2.240 130,897 +0.20(+9.80%)
Jun 16, 2014 2.030 2.040 1.990 2.040 36,381 -0.01(-0.34%)
Jun 13, 2014 1.960 2.059 1.850 2.047 172,439 +0.05(+2.35%)
Jun 12, 2014 1.680 2.000 1.680 2.000 295,178 +0.37(+22.69%)
Jun 11, 2014 1.840 1.840 1.610 1.630 23,398 -0.08(-4.67%)
Jun 10, 2014 1.610 1.750 1.610 1.710 50,696 +0.11(+6.87%)
Jun 06, 2014 1.510 1.600 1.480 1.600 1,300 +0.12(+8.11%)
Jun 05, 2014 1.540 1.540 1.480 1.480 401 -0.04(-2.63%)
Jun 04, 2014 1.480 1.550 1.460 1.520 4,600 -0.05(-3.18%)
Jun 03, 2014 1.500 1.650 1.500 1.570 10,228 +0.04(+2.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here