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 (%)
Feb 28, 2018	47.20	47.65	45.50	45.50	318,395	-1.40(-2.99%)
Feb 27, 2018	47.80	47.85	46.80	46.90	328,302	-0.90(-1.88%)
Feb 26, 2018	46.60	47.90	46.55	47.80	166,129	+1.05(+2.25%)
Feb 23, 2018	46.05	46.75	45.60	46.75	123,845	+1.05(+2.30%)
Feb 22, 2018	45.85	46.60	45.55	45.70	291,832	-0.15(-0.33%)
Feb 21, 2018	45.50	46.70	45.35	45.85	207,474	+0.35(+0.77%)
Feb 20, 2018	45.35	45.65	44.85	45.50	153,130	-0.20(-0.44%)
Feb 16, 2018		45.70	45.70	45.70	0	+0.80(+1.78%)
Feb 15, 2018	43.80	45.45	43.80	44.90	942,683	+1.55(+3.58%)
Feb 14, 2018	42.45	43.55	42.45	43.35	268,193	+0.60(+1.40%)
Feb 13, 2018	43.10	43.20	42.45	42.75	160,285	-0.50(-1.16%)
Feb 12, 2018	42.85	43.95	42.30	43.25	230,109	+0.60(+1.41%)
Feb 09, 2018	42.60	43.10	41.55	42.65	257,115	+0.55(+1.31%)
Feb 08, 2018	43.35	43.50	42.10	42.10	195,139	-1.25(-2.88%)
Feb 07, 2018	43.85	43.85	43.05	43.35	214,368	-0.70(-1.59%)
Feb 06, 2018	42.90	44.20	42.50	44.05	265,340	-0.35(-0.79%)
Feb 05, 2018	44.80	44.94	43.95	44.40	227,215	-0.60(-1.33%)
Feb 02, 2018	45.90	46.05	44.85	45.00	256,428	-1.10(-2.39%)

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.