MERUS LABS INTL (NQ: MSLI)
2.170 USD  +0.020 (+0.93%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 2.050 2.180 2.020 2.170 44,554 +0.02(+0.93%)
Feb 27, 2015 2.300 2.300 2.030 2.150 48,250 -0.05(-2.27%)
Feb 26, 2015 1.860 2.220 1.840 2.200 110,323 +0.36(+19.57%)
Feb 25, 2015 1.830 1.860 1.830 1.840 12,942 +0.01(+0.55%)
Feb 24, 2015 1.800 1.830 1.750 1.830 10,764 +0.00(+0.00%)
Feb 23, 2015 1.950 1.950 1.810 1.830 19,726 -0.05(-2.66%)
Feb 20, 2015 1.950 1.950 1.860 1.880 7,856 -0.02(-1.05%)
Feb 19, 2015 1.970 1.970 1.870 1.900 21,398 -0.07(-3.55%)
Feb 18, 2015 2.030 2.030 1.930 1.970 50,433 +0.02(+1.03%)
Feb 17, 2015 1.990 2.040 1.900 1.950 123,355 -0.01(-0.51%)
Feb 13, 2015 1.960 1.960 1.960 0 +0.08(+4.26%)
Feb 12, 2015 1.765 1.960 1.765 1.880 88,935 +0.21(+12.57%)
Feb 11, 2015 1.750 1.750 1.640 1.670 11,256 -0.08(-4.57%)
Feb 10, 2015 1.730 1.820 1.720 1.750 25,509 +0.03(+1.69%)
Feb 09, 2015 1.690 1.760 1.690 1.721 7,961 +0.03(+1.83%)
Feb 06, 2015 1.680 1.950 1.680 1.690 36,414 +0.03(+1.81%)
Feb 05, 2015 1.670 1.670 1.620 1.660 4,020 +0.02(+1.22%)
Feb 04, 2015 1.670 1.670 1.640 1.640 16,460 -0.01(-0.91%)
Feb 03, 2015 1.600 1.690 1.590 1.655 29,580 +0.07(+4.42%)
Feb 02, 2015 1.430 1.590 1.430 1.585 41,572 +0.16(+10.84%)
Jan 30, 2015 1.440 1.440 1.430 1.430 2,000 +0.01(+0.70%)
Jan 29, 2015 1.430 1.440 1.410 1.420 9,549 +0.00(+0.00%)
Jan 28, 2015 1.440 1.450 1.410 1.420 16,064 +0.01(+0.71%)
Jan 27, 2015 1.420 1.440 1.390 1.410 4,024 +0.02(+1.44%)
Jan 26, 2015 1.450 1.450 1.390 1.390 9,264 -0.05(-3.47%)
Jan 23, 2015 1.410 1.455 1.390 1.440 8,707 +0.04(+2.86%)
Jan 22, 2015 1.360 1.480 1.340 1.400 28,159 +0.07(+5.26%)
Jan 21, 2015 1.320 1.340 1.290 1.330 9,359 -0.02(-1.48%)
Jan 20, 2015 1.390 1.420 1.350 1.350 18,953 -0.05(-3.57%)
Jan 16, 2015 1.420 1.450 1.380 1.400 19,986 -0.01(-0.71%)
Jan 15, 2015 1.420 1.450 1.400 1.410 7,280 -0.02(-1.40%)
Jan 14, 2015 1.450 1.460 1.420 1.430 34,260 -0.05(-3.38%)
Jan 13, 2015 1.480 5,814 -0.02(-1.33%)
Jan 12, 2015 1.530 1.530 1.490 1.500 16,807 -0.05(-3.23%)
Jan 09, 2015 1.550 1.570 1.540 1.550 11,711 -0.01(-0.64%)
Jan 08, 2015 1.570 1.600 1.550 1.560 33,080 +0.01(+0.65%)
Jan 07, 2015 1.490 1.550 1.490 1.550 11,460 +0.04(+2.65%)
Jan 06, 2015 1.600 1.622 1.480 1.510 25,500 -0.09(-5.63%)
Jan 05, 2015 1.650 1.660 1.590 1.600 58,411 -0.03(-1.84%)
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