Indicators

Merit Medical Sys (NQ: MMSI )

81.92 +1.02 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.59	12.78	12.53	12.61	79,740	+0.02(+0.19%)
Jan 30, 2007	12.66	12.67	12.48	12.58	92,660	-0.07(-0.57%)
Jan 29, 2007	12.15	12.83	12.15	12.66	273,246	+0.39(+3.20%)
Jan 26, 2007	12.16	12.32	12.06	12.26	91,036	+0.10(+0.86%)
Jan 25, 2007	12.22	12.26	12.06	12.16	96,842	-0.05(-0.39%)
Jan 24, 2007	12.04	12.23	12.00	12.21	67,288	+0.17(+1.40%)
Jan 23, 2007	11.83	12.07	11.80	12.04	200,033	+0.17(+1.42%)
Jan 22, 2007	11.96	11.98	11.74	11.87	159,226	-0.13(-1.07%)
Jan 19, 2007	11.95	12.12	11.54	12.00	341,878	+0.00(+0.00%)
Jan 18, 2007	12.20	12.37	11.96	12.00	284,452	-0.24(-1.96%)
Jan 17, 2007	12.29	12.42	12.13	12.24	111,022	-0.11(-0.91%)
Jan 16, 2007	12.44	12.49	12.30	12.35	130,431	-0.04(-0.32%)
Jan 12, 2007	12.32	12.62	12.32	12.39	125,181	+0.04(+0.32%)
Jan 11, 2007	12.33	12.45	12.22	12.35	149,946	+0.04(+0.32%)
Jan 10, 2007	12.63	12.71	12.29	12.31	142,730	-0.43(-3.39%)
Jan 09, 2007	12.82	12.82	12.49	12.74	76,436	-0.04(-0.31%)
Jan 08, 2007	12.85	12.85	12.60	12.78	138,670	-0.09(-0.68%)
Jan 05, 2007	12.94	13.02	12.73	12.87	180,162	-0.15(-1.17%)
Jan 04, 2007	12.66	13.13	12.66	13.02	154,420	+0.30(+2.39%)

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.