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 29, 2023	76.27	76.67	75.57	75.96	225,464	-0.60(-0.78%)
Dec 28, 2023	76.60	77.34	76.50	76.56	585,499	-0.14(-0.18%)
Dec 27, 2023	76.74	77.30	76.19	76.70	269,112	+0.18(+0.24%)
Dec 26, 2023	75.72	76.56	75.43	76.52	406,768	+0.93(+1.23%)
Dec 22, 2023	75.15	76.22	75.00	75.59	457,363	+0.56(+0.75%)
Dec 21, 2023	75.00	75.81	73.52	75.03	597,261	+3.36(+4.69%)
Dec 20, 2023	71.27	72.78	70.51	71.67	463,142	+0.64(+0.90%)
Dec 19, 2023	71.25	72.01	70.31	71.03	668,117	-0.22(-0.31%)
Dec 18, 2023	71.96	72.03	70.68	71.25	302,251	-0.31(-0.43%)
Dec 15, 2023	72.22	72.84	71.14	71.56	1,190,577	-0.42(-0.58%)
Dec 14, 2023	72.94	73.46	71.24	71.98	1,114,476	+0.06(+0.08%)
Dec 13, 2023	68.52	71.93	68.30	71.92	513,485	+2.92(+4.23%)
Dec 12, 2023	69.20	69.72	67.81	69.00	543,673	+0.22(+0.32%)
Dec 11, 2023	70.02	70.48	68.38	68.78	537,453	-1.04(-1.49%)
Dec 08, 2023	69.81	70.09	69.43	69.82	646,479	+0.21(+0.30%)
Dec 07, 2023	68.76	69.78	68.14	69.61	1,099,413	+1.02(+1.49%)
Dec 06, 2023	66.60	68.60	65.45	68.59	3,703,586	+3.06(+4.67%)
Dec 05, 2023	69.50	69.50	65.50	65.53	2,553,076	-8.41(-11.37%)
Dec 04, 2023	72.35	73.96	72.28	73.94	299,854	+1.23(+1.69%)

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.