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 (%)
Nov 30, 2015	19.40	19.45	19.24	19.37	296,731	-0.09(-0.46%)
Nov 27, 2015	19.51	19.56	19.32	19.46	99,507	+0.02(+0.10%)
Nov 25, 2015	19.20	19.44	19.44	19.44	240,000	+0.16(+0.83%)
Nov 24, 2015	18.49	19.29	18.49	19.28	448,150	+0.64(+3.43%)
Nov 23, 2015	18.49	18.84	18.29	18.64	227,336	+0.20(+1.08%)
Nov 20, 2015	18.25	18.63	18.22	18.44	211,415	+0.31(+1.71%)
Nov 19, 2015	18.09	18.47	18.00	18.13	490,656	+0.14(+0.78%)
Nov 18, 2015	17.83	18.10	17.75	17.99	752,741	+0.27(+1.52%)
Nov 17, 2015	17.96	18.04	17.64	17.72	470,225	-0.11(-0.62%)
Nov 16, 2015	17.94	18.14	17.76	17.83	478,529	-0.02(-0.11%)
Nov 13, 2015	17.92	18.26	17.75	17.85	274,338	-0.17(-0.94%)
Nov 12, 2015	18.37	18.56	17.98	18.02	473,100	-0.30(-1.64%)
Nov 11, 2015	18.87	18.95	18.30	18.32	366,170	-0.59(-3.12%)
Nov 10, 2015	18.48	18.99	18.45	18.91	402,781	+0.29(+1.56%)
Nov 09, 2015	18.90	18.90	17.60	18.62	1,015,443	-0.48(-2.51%)
Nov 06, 2015	18.84	19.17	18.64	19.10	620,299	+0.11(+0.58%)
Nov 05, 2015	18.93	19.07	18.51	18.99	505,606	+0.14(+0.74%)
Nov 04, 2015	19.17	19.34	18.83	18.85	384,186	-0.25(-1.31%)
Nov 03, 2015	19.08	19.12	18.70	19.10	390,855	+0.08(+0.42%)

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.