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, 2022	53.60			55.45	261,509	+1.54(+2.86%)
Jan 28, 2022	52.86	53.93	51.66	53.91	207,319	+1.26(+2.39%)
Jan 27, 2022	54.35	55.95	52.33	52.65	282,166	-1.69(-3.11%)
Jan 26, 2022	55.87	56.01	53.52	54.34	213,574	-0.85(-1.54%)
Jan 25, 2022	56.58	57.35	54.98	55.19	223,867	-2.30(-4.00%)
Jan 24, 2022	54.95	57.65	54.33	57.49	357,376	+1.79(+3.21%)
Jan 21, 2022	54.82	56.29	54.37	55.70	298,804	+0.53(+0.96%)
Jan 20, 2022	55.92	57.48	55.13	55.17	135,902	-0.55(-0.99%)
Jan 19, 2022	56.06	56.71	55.56	55.72	317,576	+0.01(+0.02%)
Jan 18, 2022	57.14	57.54	55.72	55.71	224,911	-2.10(-3.63%)
Jan 14, 2022				57.81	0	-0.63(-1.08%)
Jan 13, 2022	59.40	59.56	58.07	58.44	142,581	-0.81(-1.37%)
Jan 12, 2022	59.23	59.81	58.71	59.25	182,377	+0.17(+0.29%)
Jan 11, 2022	59.07	59.80	57.92	59.08	206,619	+0.19(+0.32%)
Jan 10, 2022	58.82	59.26	57.92	58.89	156,219	-0.19(-0.32%)
Jan 07, 2022	60.16	60.56	58.99	59.08	227,525	-1.48(-2.44%)
Jan 06, 2022	60.86	61.69	60.25	60.56	191,888	-0.63(-1.03%)
Jan 05, 2022	63.15	63.54	61.19	61.19	212,647	-2.16(-3.41%)
Jan 04, 2022	63.89	64.41	62.84	63.35	214,277	-0.47(-0.74%)

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.