MERUS LABS INTL (NQ: MSLI)
1.490 USD  -0.011 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.496 1.496 1.470 1.490 3,040 -0.01(-0.73%)
Apr 14, 2014 1.500 1.520 1.500 1.501 4,568 +0.01(+0.74%)
Apr 11, 2014 1.493 1.493 1.490 1.490 300 -0.04(-2.61%)
Apr 10, 2014 1.550 1.550 1.530 1.530 221 -0.04(-2.55%)
Apr 09, 2014 1.550 1.580 1.550 1.570 10,500 +0.03(+1.95%)
Apr 08, 2014 1.500 1.540 1.500 1.540 5,085 +0.04(+2.67%)
Apr 07, 2014 1.530 1.549 1.460 1.500 28,099 -0.05(-3.23%)
Apr 04, 2014 1.600 1.600 1.550 1.550 1,901 -0.07(-4.32%)
Apr 03, 2014 1.650 1.670 1.580 1.620 19,911 -0.02(-1.22%)
Apr 02, 2014 1.520 1.670 1.520 1.640 33,819 +0.12(+7.89%)
Apr 01, 2014 1.560 1.560 1.510 1.520 2,924 +0.00(+0.00%)
Mar 31, 2014 1.500 1.555 1.500 1.520 21,082 +0.01(+0.66%)
Mar 28, 2014 1.510 1.513 1.510 1.510 400 -0.01(-0.66%)
Mar 26, 2014 1.520 1.520 1.520 0 +0.02(+1.33%)
Mar 25, 2014 1.470 1.500 1.470 1.500 1,799 +0.00(+0.00%)
Mar 24, 2014 1.530 1.530 1.470 1.500 5,897 -0.02(-1.19%)
Mar 21, 2014 1.430 1.530 1.430 1.518 13,935 +0.08(+5.42%)
Mar 20, 2014 1.470 1.480 1.390 1.440 9,105 -0.00(-0.11%)
Mar 19, 2014 1.510 1.510 1.442 1.442 9,084 -0.10(-6.39%)
Mar 18, 2014 1.590 1.590 1.530 1.540 7,178 -0.01(-0.65%)
Mar 17, 2014 1.500 1.590 1.500 1.550 5,703 +0.07(+4.73%)
Mar 14, 2014 1.580 1.580 1.480 1.480 31,393 -0.19(-11.38%)
Mar 13, 2014 1.680 1.710 1.660 1.670 15,620 +0.02(+1.21%)
Mar 12, 2014 1.710 1.710 1.610 1.650 15,930 -0.08(-4.62%)
Mar 11, 2014 1.700 1.730 1.690 1.730 3,524 -0.01(-0.57%)
Mar 10, 2014 1.680 1.780 1.680 1.740 7,772 +0.02(+1.16%)
Mar 07, 2014 1.720 1.720 1.681 1.720 11,041 +0.01(+0.41%)
Mar 06, 2014 1.759 1.760 1.661 1.713 15,057 -0.04(-2.11%)
Mar 05, 2014 1.720 1.820 1.720 1.750 39,099 +0.03(+1.74%)
Mar 04, 2014 1.660 1.730 1.650 1.720 21,400 +0.10(+6.17%)
Mar 03, 2014 1.650 1.652 1.590 1.620 7,878 -0.03(-1.82%)
Feb 28, 2014 1.617 1.710 1.617 1.650 31,750 +0.04(+2.48%)
Feb 27, 2014 1.700 1.770 1.580 1.610 64,983 -0.01(-0.62%)
Feb 26, 2014 1.500 1.640 1.470 1.620 81,463 +0.15(+10.21%)
Feb 25, 2014 1.410 1.489 1.370 1.470 89,125 +0.09(+6.51%)
Feb 24, 2014 1.400 1.400 1.330 1.380 26,041 +0.02(+1.47%)
Feb 21, 2014 1.366 1.366 1.360 1.360 1,095 -0.04(-2.63%)
Feb 20, 2014 1.400 1.420 1.370 1.397 8,470 +0.02(+1.76%)
Feb 19, 2014 1.370 1.400 1.350 1.373 11,723 +0.04(+3.20%)
Feb 18, 2014 1.290 1.330 1.270 1.330 8,324 +0.03(+1.92%)
Feb 14, 2014 1.305 1.305 1.305 0 +0.00(+0.38%)
Feb 13, 2014 1.280 1.320 1.270 1.300 5,720 +0.04(+3.17%)
Feb 12, 2014 1.280 1.310 1.260 1.260 3,174 -0.02(-1.55%)
Feb 11, 2014 1.274 1.280 1.240 1.280 2,350 +0.02(+1.58%)
Feb 10, 2014 1.310 1.310 1.190 1.260 5,504 +0.02(+1.61%)
Feb 07, 2014 1.289 1.289 1.210 1.240 1,460 -0.02(-1.59%)
Feb 06, 2014 1.260 1.260 1.260 1.260 225 +0.00(+0.00%)
Feb 05, 2014 1.230 1.260 1.230 1.260 1,050 +0.04(+3.28%)
Feb 04, 2014 1.250 1.300 1.220 1.220 297,179 -0.05(-3.94%)
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