Indicators

Merit Medical Sys (NQ: MMSI )

79.51 +0.54 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.93	18.93	18.35	18.66	298,130	-0.19(-1.02%)
Apr 28, 2011	19.04	19.18	18.80	18.85	266,281	-0.20(-1.05%)
Apr 27, 2011	19.04	19.21	18.90	19.05	228,311	+0.03(+0.17%)
Apr 26, 2011	19.25	19.25	18.92	19.02	322,575	-0.22(-1.16%)
Apr 25, 2011	19.10	19.36	18.73	19.24	381,258	+0.43(+2.30%)
Apr 21, 2011	18.86	18.94	18.56	18.81	558,700	+0.06(+0.34%)
Apr 20, 2011	17.85	18.78	17.85	18.74	1,189,161	+0.96(+5.40%)
Apr 19, 2011	17.98	18.07	17.75	17.78	234,806	-0.33(-1.81%)
Apr 18, 2011	18.07	18.20	17.70	18.11	496,166	+0.03(+0.18%)
Apr 15, 2011	17.26	18.14	16.70	18.08	1,396,728	+0.63(+3.62%)
Apr 14, 2011	16.94	17.50	16.88	17.45	278,940	+0.38(+2.20%)
Apr 13, 2011	16.52	17.16	16.45	17.07	602,450	+0.70(+4.25%)
Apr 12, 2011	16.24	16.45	16.15	16.38	604,818	+0.10(+0.59%)
Apr 11, 2011	16.06	16.38	15.99	16.28	323,580	+0.19(+1.19%)
Apr 08, 2011	16.95	17.03	16.07	16.09	354,223	-0.78(-4.65%)
Apr 07, 2011	16.70	16.92	16.50	16.87	303,928	+0.21(+1.25%)
Apr 06, 2011	16.24	16.72	16.21	16.66	218,102	+0.44(+2.71%)
Apr 05, 2011	16.04	16.28	15.89	16.22	181,266	+0.09(+0.55%)
Apr 04, 2011	16.13	16.26	16.04	16.14	111,273	+0.06(+0.40%)

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.