Indicators

Merit Medical Sys (NQ: MMSI )

81.92 +1.02 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.42	56.34	54.71	55.81	367,800	+0.84(+1.53%)
Dec 28, 2018	54.30	55.41	53.29	54.97	345,300	+1.22(+2.27%)
Dec 27, 2018	52.50	53.76	51.76	53.75	336,090	+0.50(+0.94%)
Dec 26, 2018	50.58	53.32	49.40	53.25	362,247	+3.10(+6.18%)
Dec 24, 2018	50.51	51.27	49.42	50.15	235,700	-0.80(-1.57%)
Dec 21, 2018	51.14	51.84	50.40	50.95	691,100	-0.18(-0.35%)
Dec 20, 2018	52.36	52.49	50.07	51.13	391,643	-1.29(-2.46%)
Dec 19, 2018	53.84	54.44	51.93	52.42	333,132	-1.13(-2.11%)
Dec 18, 2018	55.00	55.25	53.24	53.55	383,535	-0.98(-1.80%)
Dec 17, 2018	56.10	57.81	54.33	54.53	517,188	-1.75(-3.11%)
Dec 14, 2018	57.20	57.77	56.08	56.28	203,200	-1.36(-2.36%)
Dec 13, 2018	59.02	59.58	57.60	57.64	246,438	-1.09(-1.86%)
Dec 12, 2018	59.35	60.23	58.70	58.73	268,570	+0.21(+0.36%)
Dec 11, 2018	59.33	59.68	57.85	58.52	202,291	-0.14(-0.24%)
Dec 10, 2018	58.94	59.26	57.73	58.66	318,745	-0.22(-0.37%)
Dec 07, 2018	60.71	60.71	58.21	58.88	384,200	-1.71(-2.82%)
Dec 06, 2018	60.49	61.87	59.21	60.59	467,391	-0.95(-1.54%)
Dec 04, 2018	62.91	63.24	60.36	61.54	324,000	-1.36(-2.16%)

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.