Indicators

Merit Medical Sys (NQ: MMSI )

80.90 -1.24 (-1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.00	15.12	14.76	14.80	106,866	-0.15(-1.00%)
Nov 26, 2014	15.13	14.95	14.95	14.95	123,000	-0.17(-1.12%)
Nov 25, 2014	14.98	15.17	14.80	15.12	131,162	+0.12(+0.80%)
Nov 24, 2014	14.80	15.20	14.80	15.00	182,051	+0.28(+1.90%)
Nov 21, 2014	14.99	14.99	14.67	14.72	116,414	-0.09(-0.61%)
Nov 20, 2014	14.55	14.87	14.45	14.81	116,702	+0.16(+1.09%)
Nov 19, 2014	14.83	14.84	14.45	14.65	118,836	-0.15(-1.01%)
Nov 18, 2014	14.90	14.97	14.75	14.80	154,854	-0.06(-0.40%)
Nov 17, 2014	14.92	15.09	14.85	14.86	109,544	-0.10(-0.67%)
Nov 14, 2014	15.06	15.21	14.86	14.96	183,885	-0.08(-0.53%)
Nov 13, 2014	15.42	15.50	15.00	15.04	243,126	-0.36(-2.34%)
Nov 12, 2014	15.13	15.58	15.11	15.40	189,096	+0.15(+0.98%)
Nov 11, 2014	15.18	15.49	14.66	15.25	289,187	+0.06(+0.39%)
Nov 10, 2014	14.91	15.20	14.88	15.19	136,885	+0.25(+1.67%)
Nov 07, 2014	15.30	15.43	14.82	14.94	151,996	-0.37(-2.42%)
Nov 06, 2014	15.10	15.42	15.10	15.31	113,355	+0.18(+1.19%)
Nov 05, 2014	15.11	15.19	14.92	15.13	116,751	+0.04(+0.27%)
Nov 04, 2014	15.07	15.31	14.99	15.09	219,403	-0.05(-0.33%)

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.