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

Merit Medical Sys (NQ: MMSI )

77.02 +0.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2007 11.52 11.68 11.47 11.62 453,626 +0.16(+1.40%)
Nov 29, 2007 11.52 11.52 11.09 11.46 103,808 -0.08(-0.69%)
Nov 28, 2007 11.26 11.54 11.13 11.54 236,756 +0.38(+3.44%)
Nov 27, 2007 10.48 11.30 10.48 11.16 385,297 +0.69(+6.57%)
Nov 26, 2007 10.48 10.90 9.600 10.47 291,261 -0.02(-0.15%)
Nov 23, 2007 10.37 10.70 10.24 10.49 130,370 +0.28(+2.74%)
Nov 21, 2007 10.32 10.71 10.21 10.21 109,411 -0.15(-1.47%)
Nov 20, 2007 10.14 10.89 9.888 10.36 360,010 +0.19(+1.89%)
Nov 19, 2007 10.53 10.53 10.04 10.17 127,156 -0.46(-4.29%)
Nov 16, 2007 10.62 10.73 10.30 10.62 161,503 +0.02(+0.23%)
Nov 15, 2007 10.78 10.86 10.47 10.60 136,413 -0.24(-2.21%)
Nov 14, 2007 11.01 11.10 10.74 10.84 121,447 -0.12(-1.09%)
Nov 13, 2007 10.91 11.12 10.88 10.96 209,091 +0.13(+1.18%)
Nov 12, 2007 10.77 11.26 10.66 10.83 332,841 +0.04(+0.37%)
Nov 09, 2007 10.40 10.86 10.26 10.79 415,210 +0.27(+2.59%)
Nov 08, 2007 10.19 10.62 10.13 10.52 193,930 +0.40(+3.95%)
Nov 07, 2007 10.14 10.62 10.08 10.12 159,997 +0.05(+0.48%)
Nov 06, 2007 9.712 10.08 9.464 10.07 123,837 +0.42(+4.31%)
Nov 05, 2007 9.696 9.872 9.488 9.656 809,130 -0.14(-1.39%)
Nov 02, 2007 10.12 10.28 9.720 9.792 136,971 -0.28(-2.78%)
Nov 01, 2007 10.37 10.42 10.00 10.07 268,737 -0.37(-3.52%)
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%)
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.