Skip to main content

Merit Medical Sys (NQ: MMSI )

75.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.34 56.10 54.29 55.72 409,200 +0.87(+1.59%)
Feb 25, 2021 57.26 58.27 53.99 54.85 331,792 -1.61(-2.85%)
Feb 24, 2021 55.78 56.87 55.78 56.46 191,866 +0.62(+1.10%)
Feb 23, 2021 57.04 57.64 55.30 55.84 359,458 -1.70(-2.95%)
Feb 22, 2021 58.07 58.52 56.68 57.54 222,768 -1.35(-2.29%)
Feb 19, 2021 59.20 59.87 58.33 58.89 160,600 -0.25(-0.42%)
Feb 18, 2021 60.01 60.98 59.07 59.14 193,475 -0.99(-1.65%)
Feb 17, 2021 60.16 60.31 58.91 60.13 342,422 -0.34(-0.56%)
Feb 16, 2021 60.48 61.14 59.95 60.47 167,607 +0.21(+0.35%)
Feb 12, 2021 60.46 61.23 59.88 60.26 350,100 -0.73(-1.20%)
Feb 11, 2021 60.32 61.08 59.59 60.99 385,587 +1.03(+1.72%)
Feb 10, 2021 59.94 60.06 59.31 59.96 293,789 +0.34(+0.57%)
Feb 09, 2021 59.70 60.03 59.06 59.62 203,815 +0.26(+0.44%)
Feb 08, 2021 59.43 59.79 58.15 59.36 221,164 +0.67(+1.14%)
Feb 05, 2021 57.60 58.90 57.11 58.69 225,900 +1.80(+3.16%)
Feb 04, 2021 55.40 57.19 54.84 56.89 154,091 +1.77(+3.21%)
Feb 03, 2021 55.91 55.91 54.75 55.12 168,486 -0.93(-1.66%)
Feb 02, 2021 54.87 56.40 54.54 56.05 163,869 +1.89(+3.49%)
Feb 01, 2021 54.41 54.58 52.85 54.16 251,081 +0.01(+0.02%)
Jan 29, 2021 55.24 55.64 54.01 54.15 254,200 -1.16(-2.10%)
Jan 28, 2021 57.99 59.32 54.78 55.31 303,950 -3.12(-5.34%)
Jan 27, 2021 57.23 60.27 57.23 58.43 517,920 -0.85(-1.43%)
Jan 26, 2021 58.66 59.47 58.17 59.28 213,492 +1.08(+1.86%)
Jan 25, 2021 57.65 58.80 57.30 58.20 164,798 +0.39(+0.67%)
Jan 22, 2021 56.59 57.90 56.31 57.81 181,300 +0.99(+1.74%)
Jan 21, 2021 57.36 57.60 56.48 56.82 197,123 -0.54(-0.94%)
Jan 20, 2021 56.02 57.40 56.02 57.36 200,250 +1.43(+2.56%)
Jan 19, 2021 55.80 56.78 55.54 55.93 238,461 +0.21(+0.38%)
Jan 15, 2021 55.97 56.53 55.27 55.72 296,600 -0.64(-1.14%)
Jan 14, 2021 56.46 57.93 56.02 56.36 307,097 -0.04(-0.07%)
Jan 13, 2021 55.99 56.83 55.16 56.40 470,817 +0.84(+1.51%)
Jan 12, 2021 56.39 56.71 54.88 55.56 295,149 -0.86(-1.52%)
Jan 11, 2021 56.28 57.62 56.06 56.42 205,837 -0.70(-1.23%)
Jan 08, 2021 57.65 58.37 56.75 57.12 224,600 -0.09(-0.16%)
Jan 07, 2021 57.28 58.47 56.60 57.21 210,840 -0.54(-0.94%)
Jan 06, 2021 56.24 58.36 55.79 57.75 470,906 +1.50(+2.67%)
Jan 05, 2021 55.62 57.45 55.50 56.25 362,352 +1.49(+2.72%)
Jan 04, 2021 55.61 55.61 53.74 54.76 408,825 -0.75(-1.35%)
Dec 31, 2020 55.51 55.51 55.51 155,032 +0.75(+1.37%)
Dec 30, 2020 54.56 55.36 54.56 54.76 155,032 +0.24(+0.44%)
Dec 29, 2020 54.16 54.83 53.46 54.52 174,569 +0.37(+0.68%)
Dec 28, 2020 54.91 55.64 54.11 54.15 199,629 -0.38(-0.70%)
Dec 24, 2020 54.32 55.00 54.08 54.53 95,300 +0.41(+0.76%)
Dec 23, 2020 54.38 54.86 53.49 54.12 217,330 -0.10(-0.18%)
Dec 22, 2020 54.22 54.98 53.34 54.22 229,526 +0.65(+1.21%)
Dec 21, 2020 52.98 54.06 52.52 53.57 296,750 +0.07(+0.13%)
Dec 18, 2020 55.39 55.72 52.83 53.50 1,945,800 -1.76(-3.18%)
Dec 17, 2020 53.45 55.29 52.62 55.26 292,962 +2.03(+3.81%)
Dec 16, 2020 55.14 55.14 52.94 53.23 477,006 -2.04(-3.69%)
Dec 15, 2020 54.26 55.39 52.92 55.27 544,758 +1.43(+2.66%)
Dec 14, 2020 55.89 56.85 53.68 53.84 335,599 -1.90(-3.41%)
Dec 11, 2020 55.54 56.29 54.92 55.74 148,800 -0.15(-0.27%)
Dec 10, 2020 56.56 56.91 55.53 55.89 393,060 -0.38(-0.68%)
Dec 09, 2020 57.86 58.15 55.65 56.27 351,421 -1.31(-2.28%)
Dec 08, 2020 57.54 58.70 56.99 57.58 668,178 -0.27(-0.47%)
Dec 07, 2020 57.73 58.48 57.45 57.85 420,913 -0.26(-0.45%)
Dec 04, 2020 55.91 58.48 55.76 58.11 425,100 +2.56(+4.61%)
Dec 03, 2020 54.99 55.65 54.68 55.55 340,122 +0.65(+1.18%)
Dec 02, 2020 54.43 55.42 54.17 54.90 291,649 +0.40(+0.73%)
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.