Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MERG )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.0200 0 -0.01(-20.00%)
Apr 24, 2024 0.0250 500 +0.01(+25.00%)
Apr 23, 2024 0.0250 0.0250 0.0200 0.0200 100,115 -0.01(-20.00%)
Apr 22, 2024 0.0200 0.0250 0.0200 0.0250 242,000 +0.00(+0.00%)
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Apr 17, 2024 0.0200 0 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 181,000 +0.00(+0.00%)
Apr 10, 2024 0.0200 0 -0.01(-20.00%)
Apr 08, 2024 0.0250 0 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Apr 04, 2024 0.0200 0.0250 0.0200 0.0250 126,278 +0.01(+25.00%)
Apr 03, 2024 0.0200 0.0200 0.0200 0.0200 290,000 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 1,708,265 -0.01(-20.00%)
Apr 01, 2024 0.0200 0.0250 0.0200 0.0250 430,002 +0.01(+25.00%)
Mar 27, 2024 0.0200 0 -0.01(-20.00%)
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 1,415,154 -0.01(-28.57%)
Mar 25, 2024 0.0300 0.0350 0.0300 0.0350 12,100 +0.00(+0.00%)
Mar 20, 2024 0.0350 0 +0.00(+0.00%)
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Mar 18, 2024 0.0300 0.0400 0.0300 0.0400 65,000 +0.00(+14.29%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
Mar 14, 2024 0.0350 0.0350 0.0300 0.0350 97,000 +0.00(+0.00%)
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 526,500 +0.00(+0.00%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 11, 2024 0.0350 0.0400 0.0350 0.0350 64,000 -0.00(-12.50%)
Mar 08, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 266,500 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 05, 2024 0.0450 0.0450 0.0400 0.0400 57,000 -0.01(-20.00%)
Mar 04, 2024 0.0450 0.0500 0.0450 0.0500 186,265 +0.01(+11.11%)
Mar 01, 2024 0.0400 0.0450 0.0400 0.0450 193,685 +0.00(+12.50%)
Feb 29, 2024 0.0400 0.0400 0.0350 0.0400 89,500 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0450 0.0400 0.0400 290,158 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0400 0.0350 0.0400 528,000 +0.00(+14.29%)
Feb 23, 2024 0.0400 0.0400 0.0350 0.0350 37,000 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0400 0.0350 0.0350 105,333 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 142,100 +0.00(+0.00%)
Feb 16, 2024 0.0400 0 +0.00(+14.29%)
Feb 15, 2024 0.0400 0.0400 0.0350 0.0350 91,168 +0.00(+0.00%)
Feb 14, 2024 0.0350 0.0400 0.0350 0.0350 74,000 -0.00(-12.50%)
Feb 13, 2024 0.0350 0.0400 0.0350 0.0400 38,101 +0.00(+0.00%)
Feb 12, 2024 0.0500 0.0500 0.0400 0.0400 603,600 -0.00(-11.11%)
Feb 09, 2024 0.0450 0.0450 0.0450 0.0450 193,500 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0500 0.0450 0.0450 315,500 -0.01(-10.00%)
Feb 07, 2024 0.0500 0.0550 0.0500 0.0500 290,301 -0.00(-9.09%)
Feb 06, 2024 0.0550 0.0550 0.0500 0.0550 90,280 +0.00(+0.00%)
Feb 05, 2024 0.0600 0.0600 0.0500 0.0550 204,100 +0.00(+0.00%)
Feb 02, 2024 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+10.00%)
Feb 01, 2024 0.0550 0.0550 0.0500 0.0500 119,375 -0.00(-9.09%)
Jan 31, 2024 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jan 30, 2024 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Jan 29, 2024 0.0600 0.0650 0.0550 0.0600 168,410 +0.00(+9.09%)
Jan 26, 2024 0.0600 0.0650 0.0550 0.0550 579,393 +0.00(+0.00%)
Jan 25, 2024 0.0550 0.0600 0.0550 0.0550 185,667 +0.00(+0.00%)
Jan 24, 2024 0.0600 0.0600 0.0500 0.0550 179,500 +0.00(+0.00%)
Jan 23, 2024 0.0550 0.0550 0.0550 0.0550 162,388 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0550 0.0550 360,347 -0.00(-8.33%)
Jan 19, 2024 0.0650 0.0650 0.0600 0.0600 8,500 -0.01(-7.69%)
Jan 18, 2024 0.0700 0.0700 0.0600 0.0650 167,692 -0.01(-7.14%)
Jan 17, 2024 0.0650 0.0700 0.0650 0.0700 594,016 +0.01(+16.67%)
Jan 16, 2024 0.0700 0.0700 0.0600 0.0600 387,700 -0.01(-14.29%)
Jan 15, 2024 0.0750 0.0750 0.0700 0.0700 135,400 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0750 0.0700 0.0700 313,854 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0850 0.0700 0.0700 722,487 -0.00(-6.67%)
Jan 10, 2024 0.0650 0.0850 0.0650 0.0750 1,416,612 +0.01(+25.00%)
Jan 09, 2024 0.0550 0.0600 0.0550 0.0600 1,151,500 +0.00(+9.09%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 210,000 +0.00(+0.00%)
Jan 05, 2024 0.0600 0.0600 0.0550 0.0550 239,500 +0.00(+0.00%)
Jan 04, 2024 0.0600 0.0700 0.0550 0.0550 654,080 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0600 0.0450 0.0550 1,056,686 +0.01(+22.22%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0400 0.0450 0.0400 0.0450 153,000 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0450 0.0400 0.0450 311,384 +0.00(+12.50%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 93,300 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0.0350 0.0400 252,010 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 197,837 -0.00(-11.11%)
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 3,333 +0.00(+12.50%)
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0 +0.00(+0.00%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0400 0.0350 0.0400 25,660 +0.00(+0.00%)
Dec 01, 2023 0.0400 0.0400 0.0400 0.0400 6,400 +0.00(+14.29%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Nov 27, 2023 0.0400 0 +0.00(+0.00%)
Nov 23, 2023 0.0400 0 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Nov 20, 2023 0.0400 600 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0350 0.0400 28,000 +0.00(+14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 360,000 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 90,000 -0.00(-12.50%)
Nov 13, 2023 0.0400 0.0400 0.0350 0.0400 34,591 +0.00(+0.00%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Nov 09, 2023 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Nov 06, 2023 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Nov 03, 2023 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Nov 02, 2023 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Oct 31, 2023 0.0350 0 +0.00(+0.00%)
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Oct 26, 2023 0.0350 0 -0.00(-12.50%)
Oct 25, 2023 0.0350 0.0400 0.0350 0.0400 138,000 +0.00(+14.29%)
Oct 24, 2023 0.0400 0.0400 0.0350 0.0350 394,180 -0.00(-12.50%)
Oct 23, 2023 0.0350 0.0400 0.0350 0.0400 261,000 +0.00(+14.29%)
Oct 20, 2023 0.0350 0.0350 0.0300 0.0350 223,000 +0.00(+0.00%)
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 77,000 -0.00(-12.50%)
Oct 18, 2023 0.0350 0.0400 0.0350 0.0400 75,600 +0.00(+14.29%)
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 110,238 -0.00(-12.50%)
Oct 16, 2023 0.0350 0.0400 0.0350 0.0400 349,000 +0.00(+0.00%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 12, 2023 0.0350 0.0400 0.0350 0.0400 54,000 +0.00(+14.29%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 124,000 +0.01(+16.67%)
Oct 04, 2023 0.0400 0.0400 0.0300 0.0300 179,000 -0.01(-14.29%)
Oct 03, 2023 0.0350 0.0400 0.0350 0.0350 314,000 +0.00(+0.00%)
Oct 02, 2023 0.0400 0.0450 0.0350 0.0350 408,271 -0.00(-12.50%)
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 35,500 +0.00(+0.00%)
Sep 27, 2023 0.0400 0 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 332,500 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 51,000 -0.00(-11.11%)
Sep 18, 2023 0.0400 0.0450 0.0400 0.0450 430,000 -0.01(-10.00%)
Sep 15, 2023 0.0450 0.0500 0.0450 0.0500 51,484 +0.01(+11.11%)
Sep 14, 2023 0.0450 0.0450 0.0450 0.0450 148,450 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Sep 11, 2023 0.0500 0 +0.00(+0.00%)
Sep 08, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Sep 06, 2023 0.0450 0 -0.01(-10.00%)
Sep 05, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 01, 2023 0.0500 0 -0.01(-16.67%)
Aug 31, 2023 0.0500 0.0600 0.0500 0.0600 37,000 +0.00(+9.09%)
Aug 30, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Aug 29, 2023 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Aug 25, 2023 0.0600 0 +0.00(+9.09%)
Aug 24, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Aug 23, 2023 0.0550 0.0600 0.0550 0.0600 46,100 +0.01(+20.00%)
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 103,300 +0.00(+0.00%)
Aug 21, 2023 0.0450 0.0500 0.0450 0.0500 31,473 +0.00(+0.00%)
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
Aug 16, 2023 0.0500 0 +0.00(+0.00%)
Aug 15, 2023 0.0500 0.0550 0.0500 0.0500 42,500 -0.00(-9.09%)
Aug 14, 2023 0.0550 0.0600 0.0500 0.0550 91,000 +0.00(+0.00%)
Aug 11, 2023 0.0600 0.0600 0.0550 0.0550 146,000 -0.00(-8.33%)
Aug 10, 2023 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Aug 09, 2023 0.0550 0.0600 0.0500 0.0600 134,000 +0.00(+0.00%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Aug 04, 2023 0.0600 0 +0.00(+0.00%)
Aug 03, 2023 0.0600 0.0600 0.0600 0.0600 169,250 +0.00(+0.00%)
Aug 02, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Aug 01, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 31, 2023 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+9.09%)
Jul 28, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
Jul 26, 2023 0.0550 0.0650 0.0550 0.0600 277,000 +0.00(+9.09%)
Jul 25, 2023 0.0550 0.0550 0.0550 0.0550 33,175 -0.00(-8.33%)
Jul 21, 2023 0.0600 500 +0.00(+9.09%)
Jul 20, 2023 0.0650 0.0650 0.0550 0.0550 255,500 -0.01(-15.38%)
Jul 19, 2023 0.0700 0.0700 0.0650 0.0650 445,100 +0.00(+0.00%)
Jul 18, 2023 0.0600 0.0650 0.0600 0.0650 398,800 +0.01(+18.18%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Jul 13, 2023 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Jul 12, 2023 0.0550 0.0550 0.0500 0.0550 199,500 +0.00(+10.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 07, 2023 0.0500 100 -0.00(-9.09%)
Jul 06, 2023 0.0600 0.0600 0.0550 0.0550 100,000 +0.00(+0.00%)
Jul 05, 2023 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jul 04, 2023 0.0500 0.0550 0.0500 0.0550 116,000 +0.00(+10.00%)
Jun 30, 2023 0.0500 0 -0.00(-9.09%)
Jun 29, 2023 0.0550 0.0600 0.0450 0.0550 1,534,000 +0.00(+0.00%)
Jun 28, 2023 0.0600 0.0600 0.0500 0.0550 310,000 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0700 0.0550 0.0550 650,500 -0.00(-8.33%)
Jun 26, 2023 0.0450 0.0700 0.0450 0.0600 2,316,889 +0.02(+50.00%)
Jun 23, 2023 0.0350 0.0400 0.0350 0.0400 442,000 +0.00(+14.29%)
Jun 21, 2023 0.0350 0 +0.00(+0.00%)
Jun 19, 2023 0.0350 0 +0.00(+0.00%)
Jun 14, 2023 0.0350 0 -0.00(-12.50%)
May 08, 2023 0.0450 0.0450 0.0400 0.0400 26,200 +0.00(+0.00%)
May 05, 2023 0.0400 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
May 04, 2023 0.0400 0.0400 0.0400 0.0400 250,000 -0.00(-11.11%)
May 03, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 02, 2023 0.0400 0.0450 0.0400 0.0450 41,469 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.