Indicators

Merit Medical Sys (NQ: MMSI )

82.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.49	15.69	15.20	15.33	333,924	-0.28(-1.79%)
Jan 29, 2015	15.43	15.64	15.22	15.61	349,488	+0.22(+1.43%)
Jan 28, 2015	15.92	16.00	15.39	15.39	284,343	-0.51(-3.21%)
Jan 27, 2015	15.69	16.04	15.69	15.90	203,212	-0.06(-0.38%)
Jan 26, 2015	15.79	16.02	15.70	15.96	398,154	+0.13(+0.82%)
Jan 23, 2015	16.05	16.10	15.70	15.83	327,528	-0.17(-1.06%)
Jan 22, 2015	15.86	16.03	15.57	16.00	316,558	+0.09(+0.57%)
Jan 21, 2015	15.94	16.16	15.79	15.91	303,511	-0.09(-0.56%)
Jan 20, 2015	16.22	16.33	15.91	16.00	256,235	-0.22(-1.36%)
Jan 16, 2015	16.15	16.45	15.93	16.22	213,276	+0.00(+0.00%)
Jan 15, 2015	16.61	16.88	15.96	16.22	161,812	-0.39(-2.35%)
Jan 14, 2015	16.54	16.87	16.49	16.61	225,940	-0.15(-0.89%)
Jan 13, 2015	16.65	16.87	16.30	16.76	274,628	+0.16(+0.96%)
Jan 12, 2015	16.93	16.97	16.33	16.60	218,813	-0.38(-2.24%)
Jan 09, 2015	16.67	17.00	16.41	16.98	286,396	+0.33(+1.98%)
Jan 08, 2015	16.74	16.87	16.41	16.65	346,435	+0.02(+0.12%)
Jan 07, 2015	16.32	16.79	16.21	16.63	211,715	+0.36(+2.21%)
Jan 06, 2015	16.39	16.40	16.00	16.27	242,769	-0.20(-1.21%)
Jan 05, 2015	16.73	16.95	16.29	16.47	231,656	-0.41(-2.43%)

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.