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

Merit Medical Sys (NQ: MMSI )

82.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2006 9.016 9.168 8.904 9.160 216,701 +0.18(+2.05%)
May 30, 2006 9.096 9.104 8.912 8.976 117,776 -0.17(-1.84%)
May 26, 2006 9.264 9.320 9.080 9.144 69,418 -0.07(-0.78%)
May 25, 2006 9.168 9.224 9.056 9.216 75,530 +0.12(+1.32%)
May 24, 2006 9.000 9.224 8.856 9.096 137,562 +0.08(+0.89%)
May 23, 2006 9.592 9.592 9.000 9.016 247,883 -0.51(-5.37%)
May 22, 2006 8.840 9.672 8.840 9.528 285,077 +0.65(+7.30%)
May 19, 2006 9.048 9.240 8.880 8.880 217,998 -0.19(-2.12%)
May 18, 2006 9.104 9.304 9.040 9.072 248,298 -0.03(-0.35%)
May 17, 2006 8.992 9.128 8.984 9.104 206,041 +0.06(+0.62%)
May 16, 2006 9.072 9.112 9.000 9.048 234,838 -0.05(-0.53%)
May 15, 2006 8.856 9.112 8.832 9.096 199,202 +0.17(+1.88%)
May 12, 2006 8.976 9.008 8.808 8.928 190,966 -0.07(-0.80%)
May 11, 2006 8.992 9.040 8.968 9.000 317,680 +0.03(+0.36%)
May 10, 2006 8.960 9.072 8.944 8.968 250,335 +0.01(+0.09%)
May 09, 2006 8.904 9.000 8.880 8.960 176,880 +0.02(+0.27%)
May 08, 2006 8.920 8.984 8.880 8.936 122,152 +0.06(+0.63%)
May 05, 2006 8.952 9.008 8.816 8.880 295,126 +0.01(+0.09%)
May 04, 2006 8.864 8.920 8.736 8.872 596,235 -0.02(-0.18%)
May 03, 2006 8.960 8.992 8.792 8.888 297,940 -0.06(-0.63%)
May 02, 2006 8.960 8.968 8.800 8.944 351,021 -0.03(-0.36%)
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.