Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.34	11.40	10.89	11.12	164,335	-0.29(-2.52%)
Dec 28, 2007	11.55	11.72	11.28	11.41	101,603	-0.03(-0.28%)
Dec 27, 2007	12.09	12.17	11.38	11.44	185,168	-0.73(-5.98%)
Dec 26, 2007	11.90	12.21	11.86	12.17	146,070	+0.24(+2.01%)
Dec 24, 2007	11.94	12.01	11.62	11.93	76,523	+0.16(+1.36%)
Dec 21, 2007	12.59	12.59	11.77	11.77	812,503	-0.62(-5.04%)
Dec 20, 2007	12.17	12.48	11.83	12.39	455,321	+0.35(+2.92%)
Dec 19, 2007	12.40	12.46	11.88	12.04	205,992	-0.38(-3.03%)
Dec 18, 2007	12.22	12.50	11.99	12.42	320,410	+0.34(+2.78%)
Dec 17, 2007	12.05	12.31	11.97	12.08	315,752	-0.06(-0.46%)
Dec 14, 2007	12.26	12.32	12.02	12.14	323,986	-0.18(-1.49%)
Dec 13, 2007	12.02	12.36	11.78	12.32	186,711	+0.15(+1.25%)
Dec 12, 2007	11.84	12.28	11.66	12.17	143,643	+0.64(+5.55%)
Dec 11, 2007	12.08	12.08	11.49	11.53	155,335	-0.49(-4.06%)
Dec 10, 2007	12.10	12.31	11.98	12.02	120,401	-0.08(-0.66%)
Dec 07, 2007	12.26	12.29	11.83	12.10	204,890	-0.11(-0.92%)
Dec 06, 2007	11.84	12.27	11.84	12.21	231,472	+0.34(+2.83%)
Dec 05, 2007	11.76	11.92	11.71	11.87	163,016	+0.25(+2.13%)
Dec 04, 2007	11.44	11.90	11.44	11.62	267,125	+0.20(+1.75%)

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.