Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

81.24 +0.41 (+0.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.48 10.54 10.30 10.44 161,002 +0.00(+0.00%)
Oct 30, 2007 10.43 10.58 10.34 10.44 141,948 -0.06(-0.61%)
Oct 29, 2007 10.74 10.78 10.29 10.50 276,576 -0.20(-1.87%)
Oct 26, 2007 10.32 11.28 10.19 10.70 860,617 +0.42(+4.04%)
Oct 25, 2007 10.48 10.58 10.25 10.29 251,470 -0.20(-1.91%)
Oct 24, 2007 10.62 10.69 10.20 10.49 276,616 -0.15(-1.43%)
Oct 23, 2007 10.74 10.88 10.50 10.64 540,930 +0.00(+0.00%)
Oct 22, 2007 10.62 10.71 10.53 10.64 300,250 -0.04(-0.37%)
Oct 19, 2007 11.15 11.17 10.62 10.68 253,995 -0.47(-4.23%)
Oct 18, 2007 11.12 11.22 11.10 11.15 171,725 -0.01(-0.07%)
Oct 17, 2007 11.14 11.28 11.06 11.16 433,950 +0.14(+1.23%)
Oct 16, 2007 11.30 11.32 10.98 11.02 206,718 -0.27(-2.41%)
Oct 15, 2007 10.55 11.79 10.55 11.30 481,997 +0.72(+6.81%)
Oct 12, 2007 10.46 10.70 10.43 10.58 108,156 +0.10(+0.92%)
Oct 11, 2007 10.78 10.92 10.44 10.48 198,137 -0.29(-2.67%)
Oct 10, 2007 10.87 10.87 10.63 10.77 105,131 -0.10(-0.96%)
Oct 09, 2007 10.76 11.00 10.75 10.87 152,233 +0.12(+1.12%)
Oct 08, 2007 11.16 11.16 10.66 10.75 191,166 -0.46(-4.07%)
Oct 05, 2007 10.93 11.47 10.81 11.21 176,597 +0.35(+3.24%)
Oct 04, 2007 10.58 10.90 10.41 10.86 54,751 +0.33(+3.12%)
Oct 03, 2007 10.66 11.05 10.50 10.53 74,898 -0.20(-1.86%)
Oct 02, 2007 10.98 10.98 10.49 10.73 93,617 -0.22(-1.97%)
Oct 01, 2007 10.38 10.95 10.26 10.94 125,678 +0.56(+5.39%)
Sep 28, 2007 10.58 10.73 10.38 10.38 139,011 -0.23(-2.19%)
Sep 27, 2007 10.14 10.70 10.09 10.62 189,226 +0.52(+5.15%)
Sep 26, 2007 10.04 10.30 10.02 10.10 39,127 +0.12(+1.20%)
Sep 25, 2007 10.08 10.08 9.920 9.976 47,492 -0.18(-1.81%)
Sep 24, 2007 10.02 10.26 9.944 10.16 110,788 +0.12(+1.20%)
Sep 21, 2007 10.17 10.18 9.960 10.04 236,336 -0.03(-0.32%)
Sep 20, 2007 10.00 10.10 9.944 10.07 73,783 +0.03(+0.32%)
Sep 19, 2007 10.03 10.22 9.984 10.04 150,218 +0.04(+0.40%)
Sep 18, 2007 9.528 10.09 9.520 10.00 133,691 +0.50(+5.31%)
Sep 17, 2007 9.528 9.552 9.288 9.496 69,607 -0.08(-0.84%)
Sep 14, 2007 9.304 9.632 9.240 9.576 128,320 +0.23(+2.48%)
Sep 13, 2007 9.624 9.624 9.256 9.344 153,583 -0.22(-2.26%)
Sep 12, 2007 9.600 9.632 9.456 9.560 53,027 -0.06(-0.58%)
Sep 11, 2007 9.600 9.632 9.520 9.616 100,407 +0.06(+0.67%)
Sep 10, 2007 9.488 9.592 9.240 9.552 121,480 +0.09(+0.93%)
Sep 07, 2007 9.480 9.624 9.456 9.464 86,372 -0.19(-1.99%)
Sep 06, 2007 9.680 9.728 9.600 9.656 71,710 +0.01(+0.08%)
Sep 05, 2007 9.664 9.760 9.528 9.648 123,413 -0.06(-0.58%)
Sep 04, 2007 9.752 9.880 9.704 9.704 121,050 -0.10(-1.06%)
Aug 31, 2007 9.920 9.928 9.544 9.808 73,253 +0.05(+0.49%)
Aug 30, 2007 9.720 10.04 9.664 9.760 92,176 -0.07(-0.73%)
Aug 29, 2007 9.680 9.832 9.560 9.832 68,813 +0.19(+1.99%)
Aug 28, 2007 9.888 10.03 9.640 9.640 89,427 -0.34(-3.37%)
Aug 27, 2007 10.08 10.08 9.880 9.976 46,388 -0.11(-1.11%)
Aug 24, 2007 9.776 10.12 9.696 10.09 83,688 +0.30(+3.02%)
Aug 23, 2007 10.20 10.20 9.616 9.792 102,191 -0.34(-3.32%)
Aug 22, 2007 10.18 10.23 10.10 10.13 65,782 +0.06(+0.64%)
Aug 21, 2007 10.05 10.24 10.00 10.06 69,520 -0.02(-0.24%)
Aug 20, 2007 10.22 10.34 9.848 10.09 112,871 -0.10(-1.02%)
Aug 17, 2007 10.40 10.50 9.504 10.19 288,646 +0.11(+1.11%)
Aug 16, 2007 9.656 10.19 9.488 10.08 217,313 +0.41(+4.22%)
Aug 15, 2007 9.664 9.920 9.592 9.672 100,860 +0.04(+0.42%)
Aug 14, 2007 9.600 9.864 9.400 9.632 79,191 +0.05(+0.50%)
Aug 13, 2007 10.30 10.34 9.544 9.584 242,882 -0.55(-5.45%)
Aug 10, 2007 9.968 10.39 9.856 10.14 286,636 +0.03(+0.32%)
Aug 09, 2007 9.824 10.43 9.744 10.10 617,763 +0.28(+2.85%)
Aug 08, 2007 9.224 9.864 9.160 9.824 504,371 +0.69(+7.53%)
Aug 07, 2007 8.960 9.242 8.904 9.136 209,442 +0.15(+1.69%)
Aug 06, 2007 8.968 9.040 8.832 8.984 203,801 +0.10(+1.08%)
Aug 03, 2007 8.904 9.152 8.832 8.888 212,080 -0.11(-1.24%)
Aug 02, 2007 9.152 9.152 8.912 9.000 124,991 -0.12(-1.32%)
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.