Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.60	25.43	24.23	25.40	357,090	+0.70(+2.83%)
Jan 30, 2017	25.10	25.20	24.55	24.70	322,017	-0.55(-2.18%)
Jan 27, 2017	25.35	25.50	25.15	25.25	226,148	+0.00(+0.00%)
Jan 26, 2017	25.80	25.95	25.05	25.25	170,237	-0.55(-2.13%)
Jan 25, 2017	25.00	25.85	24.80	25.80	484,433	+0.80(+3.20%)
Jan 24, 2017	25.45	25.75	24.95	25.00	369,990	-0.40(-1.57%)
Jan 23, 2017	25.60	25.85	25.27	25.40	126,299	-0.20(-0.78%)
Jan 20, 2017	25.75	25.75	25.45	25.60	160,349	-0.10(-0.39%)
Jan 19, 2017	26.35	26.35	25.65	25.70	164,042	-0.65(-2.47%)
Jan 18, 2017	26.60	26.60	25.93	26.35	166,941	-0.05(-0.19%)
Jan 17, 2017	26.65	26.65	26.10	26.40	205,030	-0.30(-1.12%)
Jan 13, 2017		26.70	26.70	26.70	0	+0.60(+2.30%)
Jan 12, 2017	25.85	26.25	25.15	26.10	224,598	+0.10(+0.38%)
Jan 11, 2017	26.05	26.15	25.55	26.00	239,771	+0.05(+0.19%)
Jan 10, 2017	25.70	26.20	25.60	25.95	201,986	+0.30(+1.17%)
Jan 09, 2017	25.15	25.85	25.15	25.65	465,086	+0.40(+1.58%)
Jan 06, 2017	25.85	25.85	25.15	25.25	218,371	-0.45(-1.75%)
Jan 05, 2017	26.00	26.35	25.45	25.70	250,557	-0.35(-1.34%)
Jan 04, 2017	26.30	26.46	26.00	26.05	276,529	-0.15(-0.57%)

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.