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 29, 2010	14.22	14.37	13.61	14.26	197,278	+0.06(+0.39%)
Jan 28, 2010	14.36	14.36	13.69	14.21	156,291	-0.18(-1.22%)
Jan 27, 2010	14.02	14.42	13.97	14.38	196,176	+0.26(+1.87%)
Jan 26, 2010	14.14	14.20	13.70	14.12	209,771	-0.10(-0.73%)
Jan 25, 2010	14.52	14.74	14.06	14.22	148,336	-0.27(-1.88%)
Jan 22, 2010	14.75	15.02	14.48	14.50	138,586	-0.30(-2.05%)
Jan 21, 2010	15.27	15.30	14.80	14.80	148,730	-0.41(-2.68%)
Jan 20, 2010	15.26	15.44	14.86	15.21	173,642	-0.18(-1.20%)
Jan 19, 2010	15.16	15.47	15.16	15.39	174,801	+0.30(+1.96%)
Jan 15, 2010	15.59	15.10	15.10	15.10	237,500	-0.42(-2.68%)
Jan 14, 2010	15.49	15.58	15.46	15.51	87,622	-0.06(-0.41%)
Jan 13, 2010	15.56	15.64	15.51	15.58	132,295	+0.02(+0.15%)
Jan 12, 2010	15.26	15.59	15.21	15.55	192,727	+0.16(+1.04%)
Jan 11, 2010	14.99	15.44	14.97	15.39	229,628	+0.54(+3.61%)
Jan 08, 2010	14.74	14.89	14.63	14.86	127,013	+0.03(+0.22%)
Jan 07, 2010	14.88	14.90	14.49	14.82	200,088	-0.06(-0.38%)
Jan 06, 2010	15.33	15.42	14.76	14.88	436,745	-0.42(-2.72%)
Jan 05, 2010	15.74	15.88	15.27	15.30	452,500	-0.50(-3.19%)

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.