Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.879 8.946 8.667 8.816 125,777 -0.02(-0.25%)
Apr 29, 2003 8.478 8.986 8.460 8.838 141,111 +0.30(+3.48%)
Apr 28, 2003 8.681 8.771 8.473 8.541 173,333 -0.09(-1.09%)
Apr 25, 2003 8.771 8.771 8.473 8.635 136,444 -0.14(-1.54%)
Apr 24, 2003 9.036 9.036 8.568 8.771 171,555 -0.18(-2.06%)
Apr 23, 2003 9.274 9.274 8.919 8.955 229,555 -0.31(-3.30%)
Apr 22, 2003 9.076 9.360 8.834 9.261 353,111 +0.17(+1.88%)
Apr 21, 2003 9.108 9.220 9.031 9.090 213,111 +0.00(+0.00%)
Apr 17, 2003 9.045 9.184 8.982 9.090 198,222 +0.12(+1.30%)
Apr 16, 2003 8.982 8.982 8.802 8.973 121,111 +0.02(+0.25%)
Apr 15, 2003 9.018 9.018 8.865 8.950 73,111 -0.03(-0.30%)
Apr 14, 2003 9.000 9.063 8.941 8.977 198,000 -0.03(-0.35%)
Apr 11, 2003 8.896 9.072 8.806 9.009 84,888 +0.06(+0.66%)
Apr 10, 2003 8.946 8.982 8.820 8.950 194,444 -0.00(-0.06%)
Apr 09, 2003 9.005 9.072 8.932 8.955 273,333 -0.12(-1.34%)
Apr 08, 2003 9.229 9.338 8.946 9.076 303,333 -0.26(-2.79%)
Apr 07, 2003 9.536 9.841 9.126 9.337 279,333 -0.10(-1.10%)
Apr 04, 2003 9.225 9.486 9.158 9.441 579,333 +0.21(+2.25%)
Apr 03, 2003 9.095 9.252 9.009 9.234 231,111 +0.14(+1.58%)
Apr 02, 2003 8.977 9.121 8.932 9.090 252,666 +0.19(+2.12%)
Apr 01, 2003 8.636 8.969 8.636 8.901 367,555 +0.33(+3.83%)
Mar 31, 2003 8.366 8.636 8.325 8.572 248,322 +0.19(+2.25%)
Mar 28, 2003 8.280 8.514 8.280 8.383 162,973 -0.07(-0.79%)
Mar 27, 2003 8.190 8.451 8.037 8.451 269,777 +0.23(+2.79%)
Mar 26, 2003 8.258 8.366 8.185 8.222 140,622 -0.13(-1.62%)
Mar 25, 2003 8.262 8.410 8.262 8.357 203,322 -0.02(-0.21%)
Mar 24, 2003 8.348 8.456 8.248 8.374 271,666 +0.00(+0.05%)
Mar 21, 2003 8.395 8.460 8.226 8.370 413,111 +0.03(+0.32%)
Mar 20, 2003 8.118 8.370 8.059 8.343 191,777 +0.16(+1.92%)
Mar 19, 2003 8.154 8.280 8.086 8.185 413,822 -0.11(-1.30%)
Mar 18, 2003 8.357 8.393 8.244 8.293 81,777 -0.06(-0.75%)
Mar 17, 2003 8.100 8.366 8.028 8.357 172,388 +0.20(+2.43%)
Mar 14, 2003 8.033 8.275 8.033 8.159 146,888 +0.07(+0.84%)
Mar 13, 2003 7.956 8.136 7.875 8.091 537,333 +0.16(+1.98%)
Mar 12, 2003 7.942 8.302 7.857 7.934 331,964 -0.19(-2.38%)
Mar 11, 2003 8.055 8.235 7.875 8.127 200,000 +0.03(+0.33%)
Mar 10, 2003 8.482 8.501 8.055 8.100 215,111 -0.25(-2.96%)
Mar 07, 2003 8.258 8.460 8.253 8.348 144,888 +0.02(+0.27%)
Mar 06, 2003 8.464 8.572 8.271 8.325 418,222 -0.14(-1.65%)
Mar 05, 2003 8.046 8.487 8.005 8.465 275,555 +0.42(+5.21%)
Mar 04, 2003 8.069 8.185 7.942 8.046 146,666 -0.01(-0.11%)
Mar 03, 2003 7.920 8.091 7.798 8.055 300,444 +0.31(+3.95%)
Feb 28, 2003 7.753 7.857 7.745 7.749 150,444 -0.03(-0.40%)
Feb 27, 2003 7.848 7.862 7.704 7.780 352,444 -0.13(-1.59%)
Feb 26, 2003 8.005 8.005 7.839 7.907 115,333 -0.04(-0.45%)
Feb 25, 2003 7.808 8.001 7.776 7.942 208,222 +0.11(+1.44%)
Feb 24, 2003 7.763 7.915 7.763 7.830 252,666 -0.02(-0.23%)
Feb 21, 2003 7.853 7.875 7.722 7.848 293,777 +0.07(+0.87%)
Feb 20, 2003 8.149 8.208 7.713 7.780 807,777 -0.39(-4.74%)
Feb 19, 2003 9.135 9.158 8.145 8.168 672,666 -0.94(-10.28%)
Feb 18, 2003 8.901 9.121 8.775 9.104 576,666 +0.20(+2.22%)
Feb 14, 2003 8.595 8.995 8.595 8.905 402,666 +0.35(+4.10%)
Feb 13, 2003 8.447 8.600 8.428 8.555 246,000 +0.12(+1.39%)
Feb 12, 2003 8.374 8.501 8.374 8.438 245,777 +0.11(+1.35%)
Feb 11, 2003 8.140 8.563 8.114 8.325 375,555 +0.18(+2.27%)
Feb 10, 2003 7.790 8.140 7.740 8.140 204,222 +0.36(+4.63%)
Feb 07, 2003 7.790 7.870 7.740 7.780 157,777 -0.01(-0.18%)
Feb 06, 2003 8.033 8.037 7.740 7.794 256,444 -0.22(-2.80%)
Feb 05, 2003 7.956 8.136 7.952 8.019 217,555 +0.07(+0.85%)
Feb 04, 2003 7.987 7.987 7.915 7.952 246,222 +0.01(+0.11%)
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.