Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED
Last Price Updated: 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 30, 2012 1.680 1.790 1.680 1.790 900 -0.02(-1.10%)
Apr 26, 2012 1.790 1.810 1.810 1.810 5,300 +0.03(+1.69%)
Apr 24, 2012 1.700 1.780 1.780 1.780 1,200 -0.07(-3.78%)
Apr 23, 2012 1.680 1.860 1.630 1.850 2,600 -0.05(-2.43%)
Apr 19, 2012 1.900 1.896 1.896 1.896 500 +0.04(+2.21%)
Apr 16, 2012 1.940 1.855 1.855 1.855 700 -0.14(-7.25%)
Apr 12, 2012 2.000 2.000 2.000 2.000 100 +0.05(+2.56%)
Apr 11, 2012 1.950 1.950 1.950 1.950 200 +0.15(+8.33%)
Apr 10, 2012 1.860 1.860 1.800 1.800 2,671 -0.18(-9.09%)
Apr 09, 2012 1.840 1.980 1.840 1.980 450 +0.07(+3.66%)
Apr 05, 2012 2.000 2.020 1.900 1.910 14,079 -0.01(-0.52%)
Apr 04, 2012 1.880 1.920 1.879 1.920 10,180 +0.00(+0.00%)
Apr 03, 2012 2.000 2.000 1.920 1.920 2,100 -0.12(-5.88%)
Apr 02, 2012 2.000 2.040 2.000 2.040 2,000 +0.04(+2.00%)
Mar 30, 2012 1.980 2.000 1.980 2.000 2,990 +0.01(+0.51%)
Mar 29, 2012 1.850 1.990 1.850 1.990 300 +0.02(+1.01%)
Mar 28, 2012 1.830 1.970 1.770 1.970 14,396 +0.14(+7.65%)
Mar 26, 2012 1.860 1.830 1.830 1.830 1,200 -0.14(-7.10%)
Mar 23, 2012 1.970 1.970 1.970 1.970 200 +0.09(+4.78%)
Mar 22, 2012 1.880 1.880 1.880 1.880 1,350 +0.03(+1.62%)
Mar 21, 2012 1.990 1.990 1.850 1.850 1,893 -0.02(-1.06%)
Mar 20, 2012 2.000 2.080 1.860 1.870 11,544 +0.03(+1.63%)
Mar 19, 2012 2.010 2.010 1.840 1.840 7,990 -0.23(-11.11%)
Mar 15, 2012 2.100 2.070 2.070 2.070 1,200 +0.06(+2.83%)
Mar 14, 2012 2.030 2.030 2.013 2.013 1,760 +0.06(+3.23%)
Mar 13, 2012 2.030 2.030 1.950 1.950 300 -0.08(-3.94%)
Mar 12, 2012 1.970 2.040 1.970 2.030 7,300 +0.05(+2.53%)
Mar 09, 2012 2.010 2.010 1.851 1.980 2,400 -0.01(-0.50%)
Mar 07, 2012 1.970 1.990 1.990 1.990 1,200 +0.09(+4.74%)
Mar 06, 2012 1.970 1.970 1.820 1.900 8,795 -0.20(-9.52%)
Mar 05, 2012 2.050 2.100 2.050 2.100 1,600 +0.08(+3.96%)
Mar 02, 2012 2.020 2.020 2.010 2.020 2,800 -0.06(-2.88%)
Feb 29, 2012 2.080 2.080 2.080 2.080 0 +0.17(+8.90%)
Feb 28, 2012 1.950 1.950 1.880 1.910 5,800 +0.03(+1.60%)
Feb 27, 2012 1.990 1.990 1.880 1.880 5,765 -0.13(-6.47%)
Feb 24, 2012 2.030 2.128 2.000 2.010 2,770 +0.06(+3.08%)
Feb 23, 2012 1.970 2.020 1.850 1.950 10,600 -0.03(-1.52%)
Feb 22, 2012 2.020 2.080 1.980 1.980 9,400 +0.03(+1.54%)
Feb 21, 2012 2.120 2.120 1.880 1.950 9,415 -0.19(-8.88%)
Feb 17, 2012 1.970 2.140 1.950 2.140 26,693 +0.09(+4.40%)
Feb 16, 2012 2.050 2.150 1.942 2.050 22,050 -0.03(-1.44%)
Feb 15, 2012 1.810 2.150 1.810 2.080 15,517 +0.30(+16.85%)
Feb 14, 2012 2.000 2.000 1.780 1.780 860 -0.25(-12.32%)
Feb 13, 2012 1.990 2.100 1.960 2.030 9,284 +0.04(+2.01%)
Feb 10, 2012 1.960 1.990 1.960 1.990 6,900 +0.07(+3.65%)
Feb 09, 2012 1.830 1.950 1.830 1.920 19,963 +0.09(+5.03%)
Feb 08, 2012 1.900 1.900 1.820 1.828 5,600 -0.07(-3.79%)
Feb 07, 2012 1.840 1.900 1.740 1.900 8,556 +0.05(+2.70%)
Feb 06, 2012 1.850 1.850 1.850 1.850 180 +0.05(+2.78%)
Feb 03, 2012 1.640 1.820 1.640 1.800 3,875 +0.20(+12.50%)
Feb 02, 2012 1.720 1.720 1.600 1.600 1,216 -0.15(-8.57%)
Feb 01, 2012 1.810 1.810 1.650 1.750 1,600 -0.06(-3.31%)
Jan 31, 2012 1.790 1.830 1.650 1.810 10,025 -0.07(-3.67%)
Jan 30, 2012 1.720 1.900 1.520 1.879 8,388 +0.16(+9.24%)
Jan 27, 2012 1.720 1.720 1.720 1.720 2,678 -0.13(-7.03%)
Jan 26, 2012 1.620 1.900 1.620 1.850 15,137 +0.05(+2.78%)
Jan 25, 2012 1.760 1.800 1.700 1.800 6,821 +0.02(+1.12%)
Jan 24, 2012 1.650 1.780 1.610 1.780 4,569 +0.17(+10.56%)
Jan 23, 2012 1.800 1.800 1.570 1.610 1,300 -0.14(-8.00%)
Jan 20, 2012 1.680 1.750 1.680 1.750 15,499 +0.08(+4.79%)
Jan 19, 2012 1.630 1.670 1.350 1.670 30,949 +0.04(+2.45%)
Jan 18, 2012 1.360 1.680 1.180 1.630 31,281 +0.26(+18.98%)
Jan 10, 2012 1.420 1.370 1.370 1.370 2,300 -0.05(-3.52%)
Jan 09, 2012 1.420 1.420 1.420 1.420 100 -0.03(-2.00%)
Jan 06, 2012 1.484 1.484 1.300 1.449 8,088 -0.05(-3.39%)
Jan 05, 2012 1.500 1.500 1.485 1.500 4,637 +0.05(+3.44%)
Jan 04, 2012 1.450 1.450 1.450 1.450 100 +0.09(+6.54%)
Dec 30, 2011 1.280 1.361 1.280 1.361 250 +0.04(+3.11%)
Dec 29, 2011 1.530 1.530 1.320 1.320 5,200 -0.02(-1.42%)
Dec 28, 2011 1.340 1.520 1.338 1.339 1,676 -0.01(-0.81%)
Dec 27, 2011 1.360 1.410 1.350 1.350 34,271 -0.06(-4.26%)
Dec 23, 2011 1.370 1.410 1.370 1.410 3,240 +0.02(+1.44%)
Dec 21, 2011 1.320 1.500 1.310 1.390 1,900 -0.10(-6.71%)
Dec 20, 2011 1.470 1.490 1.310 1.490 300 -0.09(-5.93%)
Dec 15, 2011 1.584 1.584 1.584 1.584 0 -0.12(-6.82%)
Dec 14, 2011 1.490 1.700 1.480 1.700 7,750 +0.33(+24.08%)
Dec 09, 2011 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 08, 2011 1.500 1.500 1.370 1.370 300 +0.02(+1.47%)
Dec 07, 2011 1.350 1.350 1.350 1.350 5,601 +0.13(+10.66%)
Dec 05, 2011 1.220 1.220 1.220 1.220 28,000 -0.11(-8.48%)
Dec 01, 2011 1.330 1.333 1.333 1.333 100 +0.01(+0.98%)
Nov 28, 2011 1.300 1.320 1.320 1.320 1,000 +0.12(+10.00%)
Nov 25, 2011 1.200 1.200 1.200 1.200 1,170 +0.00(+0.00%)
Nov 23, 2011 1.200 1.280 1.200 1.200 1,986 -0.07(-5.51%)
Nov 22, 2011 1.200 1.270 1.200 1.270 1,650 -0.04(-3.05%)
Nov 18, 2011 1.290 1.310 1.310 1.310 1,600 +0.11(+9.17%)
Nov 17, 2011 1.290 1.290 1.200 1.200 2,400 -0.09(-6.98%)
Nov 16, 2011 1.290 1.290 1.290 1.290 1,274 +0.09(+7.41%)
Nov 15, 2011 1.250 1.250 1.200 1.201 16,474 -0.05(-3.92%)
Nov 14, 2011 1.290 1.290 1.250 1.250 790 -0.08(-6.02%)
Nov 11, 2011 1.490 1.490 1.330 1.330 1,171 -0.02(-1.48%)
Nov 10, 2011 1.350 1.350 1.350 1.350 100 +0.15(+12.50%)
Nov 08, 2011 1.240 1.200 1.200 1.200 1,800 +0.02(+1.69%)
Nov 07, 2011 1.180 1.180 1.180 1.180 320 -0.03(-2.48%)
Nov 04, 2011 1.210 1.210 1.210 1.210 200 -0.09(-6.92%)
Nov 03, 2011 1.230 1.300 1.210 1.300 1,603 -0.02(-1.52%)
Oct 31, 2011 1.200 1.320 1.320 1.320 13,700 +0.11(+9.09%)
Oct 28, 2011 1.260 1.260 1.210 1.210 10,369 -0.05(-3.97%)
Oct 27, 2011 1.280 1.280 1.240 1.260 14,000 -0.02(-1.56%)
Oct 24, 2011 1.340 1.280 1.280 1.280 1,500 +0.04(+3.17%)
Oct 21, 2011 1.240 1.241 1.240 1.241 4,400 -0.06(-4.56%)
Oct 20, 2011 1.240 1.330 1.240 1.300 1,900 -0.01(-0.76%)
Oct 17, 2011 1.310 1.310 1.310 1.310 0 +0.09(+7.38%)
Oct 14, 2011 1.220 1.230 1.220 1.220 10,800 -0.06(-4.61%)
Oct 13, 2011 1.200 1.279 1.200 1.279 19,800 -0.01(-0.85%)
Oct 12, 2011 1.250 1.290 1.250 1.290 1,656 -0.03(-2.27%)
Oct 07, 2011 1.250 1.320 1.320 1.320 7,200 -0.00(-0.01%)
Oct 06, 2011 1.240 1.320 1.240 1.320 1,000 +0.12(+9.95%)
Oct 05, 2011 1.240 1.250 1.200 1.200 10,665 -0.06(-4.73%)
Oct 03, 2011 1.260 1.260 1.260 1.260 0 -0.11(-8.02%)
Sep 29, 2011 1.370 1.370 1.370 1.370 0 +0.07(+5.38%)
Sep 28, 2011 1.280 1.300 1.200 1.300 6,310 -0.05(-3.70%)
Sep 27, 2011 1.420 1.420 1.271 1.350 650 -0.02(-1.46%)
Sep 26, 2011 1.404 1.404 1.250 1.370 750 +0.14(+11.38%)
Sep 23, 2011 1.270 1.270 1.230 1.230 500 -0.10(-7.52%)
Sep 22, 2011 1.340 1.450 1.298 1.330 1,600 -0.01(-0.75%)
Sep 21, 2011 1.340 1.340 1.340 1.340 500 -0.10(-6.94%)
Sep 20, 2011 1.320 1.440 1.320 1.440 800 +0.12(+9.02%)
Sep 19, 2011 1.450 1.450 1.321 1.321 800 -0.10(-6.99%)
Sep 14, 2011 1.420 1.420 1.420 1.420 0 -0.02(-1.39%)
Sep 13, 2011 1.410 1.440 1.410 1.440 2,230 +0.11(+8.28%)
Sep 12, 2011 1.430 1.430 1.280 1.330 1,997 -0.12(-8.28%)
Sep 08, 2011 1.450 1.450 1.450 1.450 500 +0.04(+2.84%)
Sep 07, 2011 1.306 1.440 1.306 1.410 3,100 +0.11(+8.45%)
Sep 06, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 02, 2011 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Sep 01, 2011 1.300 1.350 1.300 1.350 980 +0.00(+0.00%)
Aug 31, 2011 1.350 1.370 1.340 1.350 3,005 -0.07(-4.86%)
Aug 30, 2011 1.440 1.440 1.419 1.419 3,100 -0.02(-1.46%)
Aug 29, 2011 1.420 1.450 1.420 1.440 300 +0.00(+0.00%)
Aug 26, 2011 1.390 1.449 1.390 1.440 900 +0.00(+0.00%)
Aug 25, 2011 1.430 1.440 1.430 1.440 519 +0.05(+3.60%)
Aug 23, 2011 1.400 1.390 1.390 1.390 1,300 +0.03(+2.21%)
Aug 22, 2011 1.300 1.370 1.300 1.360 1,505 +0.00(+0.00%)
Aug 19, 2011 1.370 1.370 1.360 1.360 200 +0.03(+2.26%)
Aug 18, 2011 1.220 1.350 1.220 1.330 7,518 +0.12(+9.92%)
Aug 17, 2011 1.270 1.270 1.150 1.210 9,988 -0.06(-4.72%)
Aug 16, 2011 1.300 1.300 1.220 1.270 1,982 -0.03(-2.32%)
Aug 15, 2011 1.240 1.360 1.240 1.300 3,183 +0.12(+10.17%)
Aug 12, 2011 1.360 1.360 1.160 1.180 5,165 -0.13(-9.92%)
Aug 11, 2011 1.350 1.550 1.130 1.310 58,575 +0.01(+0.77%)
Aug 10, 2011 1.200 1.339 1.200 1.300 5,390 +0.11(+9.24%)
Aug 09, 2011 1.200 1.250 1.130 1.190 16,509 +0.04(+3.48%)
Aug 08, 2011 1.200 1.255 1.150 1.150 41,470 -0.05(-4.17%)
Aug 05, 2011 1.280 1.380 1.200 1.200 8,860 +0.00(+0.00%)
Aug 04, 2011 1.280 1.281 1.200 1.200 43,555 -0.18(-13.04%)
Aug 03, 2011 1.310 1.420 1.310 1.380 10,849 +0.03(+2.15%)
Aug 02, 2011 1.310 1.460 1.270 1.351 24,287 +0.05(+3.92%)
Aug 01, 2011 1.330 1.459 1.300 1.300 12,957 +0.00(+0.00%)
Jul 29, 2011 1.350 1.350 1.300 1.300 6,700 -0.07(-5.10%)
Jul 28, 2011 1.350 1.370 1.340 1.370 500 -0.03(-2.15%)
Jul 27, 2011 1.449 1.449 1.390 1.400 1,300 +0.05(+3.70%)
Jul 26, 2011 1.400 1.400 1.350 1.350 2,200 -0.08(-5.59%)
Jul 22, 2011 1.420 1.430 1.430 1.430 200 +0.07(+5.14%)
Jul 21, 2011 1.360 1.384 1.360 1.360 1,620 -0.07(-4.90%)
Jul 20, 2011 1.320 1.470 1.300 1.430 12,391 +0.03(+2.15%)
Jul 19, 2011 1.460 1.470 1.300 1.400 17,337 +0.05(+3.70%)
Jul 18, 2011 1.360 1.360 1.350 1.350 4,149 +0.00(+0.00%)
Jul 15, 2011 1.350 1.350 1.350 1.350 5,100 -0.01(-0.74%)
Jul 14, 2011 1.360 1.360 1.360 1.360 200 -0.02(-1.44%)
Jul 13, 2011 1.410 1.410 1.350 1.380 28,059 -0.07(-4.83%)
Jul 12, 2011 1.430 1.461 1.430 1.450 2,700 +0.04(+2.84%)
Jul 11, 2011 1.400 1.420 1.390 1.410 24,937 -0.02(-1.40%)
Jul 08, 2011 1.380 1.430 1.360 1.430 18,282 -0.04(-2.72%)
Jul 07, 2011 1.450 1.500 1.410 1.470 13,446 +0.01(+0.68%)
Jul 06, 2011 1.540 1.540 1.440 1.460 9,678 -0.04(-2.66%)
Jul 05, 2011 1.530 1.530 1.450 1.500 8,440 +0.06(+4.16%)
Jul 01, 2011 1.500 1.510 1.440 1.440 21,600 -0.07(-4.64%)
Jun 30, 2011 1.500 1.560 1.460 1.510 8,700 -0.01(-0.59%)
Jun 29, 2011 1.470 1.520 1.470 1.519 7,000 +0.09(+6.22%)
Jun 28, 2011 1.410 1.430 1.390 1.430 10,450 +0.03(+2.14%)
Jun 27, 2011 1.400 1.410 1.310 1.400 10,540 -0.00(-0.01%)
Jun 24, 2011 1.420 1.420 1.400 1.400 4,769 -0.03(-2.09%)
Jun 23, 2011 1.410 1.490 1.400 1.430 22,800 -0.06(-4.03%)
Jun 22, 2011 1.400 1.650 1.400 1.490 3,750 +0.08(+5.67%)
Jun 21, 2011 1.380 1.460 1.380 1.410 5,480 +0.01(+0.71%)
Jun 20, 2011 1.440 1.460 1.390 1.400 31,299 -0.09(-6.04%)
Jun 17, 2011 1.650 1.650 1.450 1.490 20,177 -0.02(-1.32%)
Jun 16, 2011 1.720 1.790 1.480 1.510 62,445 -0.19(-11.18%)
Jun 15, 2011 1.710 2.070 1.580 1.700 341,286 +0.06(+3.66%)
Jun 14, 2011 1.760 1.980 1.520 1.640 391,231 +0.06(+3.80%)
Jun 13, 2011 1.400 1.640 1.400 1.580 70,442 +0.18(+12.86%)
Jun 10, 2011 1.280 1.490 1.280 1.400 17,128 +0.12(+9.46%)
Jun 09, 2011 1.290 1.340 1.250 1.279 17,100 -0.01(-0.85%)
Jun 08, 2011 1.290 1.300 1.280 1.290 2,270 -0.03(-2.27%)
Jun 07, 2011 1.300 1.380 1.260 1.320 12,539 -0.00(-0.01%)
Jun 06, 2011 1.430 1.440 1.320 1.320 6,139 -0.04(-2.93%)
Jun 03, 2011 1.360 1.361 1.360 1.360 7,980 -0.07(-4.90%)
May 24, 2011 1.220 1.580 1.220 1.430 52,165 +0.18(+14.40%)
May 23, 2011 1.230 1.330 1.200 1.250 70,088 +0.00(+0.00%)
May 20, 2011 1.380 1.390 1.170 1.250 34,433 -0.09(-6.72%)
May 19, 2011 1.430 1.430 1.319 1.340 30,870 -0.11(-7.59%)
May 18, 2011 1.450 1.509 1.400 1.450 12,540 +0.04(+2.84%)
May 17, 2011 1.460 1.500 1.400 1.410 17,500 -0.09(-5.99%)
May 16, 2011 1.460 1.530 1.390 1.500 20,977 -0.00(-0.01%)
May 13, 2011 1.680 1.680 1.460 1.500 57,538 -0.09(-5.66%)
May 12, 2011 1.720 1.758 1.480 1.590 27,795 -0.04(-2.45%)
May 11, 2011 1.670 1.840 1.630 1.630 69,073 -0.03(-1.81%)
May 10, 2011 1.719 1.719 1.600 1.660 15,540 +0.05(+3.11%)
May 09, 2011 1.840 1.840 1.610 1.610 45,295 -0.09(-5.29%)
May 06, 2011 1.790 2.050 1.620 1.700 301,782 +0.03(+1.80%)
May 05, 2011 1.680 1.849 1.600 1.670 55,923 -0.02(-1.18%)
May 04, 2011 1.630 1.710 1.590 1.690 14,100 +0.04(+2.42%)
May 03, 2011 1.780 1.820 1.650 1.650 6,597 -0.10(-5.71%)
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.