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 (%)
May 28, 2010	12.34	12.39	12.23	12.23	104,142	-0.11(-0.91%)
May 27, 2010	12.22	12.34	12.10	12.34	109,007	+0.28(+2.32%)
May 26, 2010	12.14	12.34	12.05	12.06	331,142	-0.04(-0.33%)
May 25, 2010	12.05	12.13	11.78	12.10	280,242	-0.10(-0.79%)
May 24, 2010	12.39	12.40	12.20	12.20	176,977	-0.22(-1.74%)
May 21, 2010	12.48	12.48	12.26	12.42	439,027	-0.17(-1.34%)
May 20, 2010	12.53	12.96	12.46	12.58	696,021	-0.43(-3.32%)
May 19, 2010	12.82	13.04	12.82	13.02	270,517	+0.18(+1.37%)
May 18, 2010	12.77	12.86	12.51	12.84	235,152	+0.22(+1.71%)
May 17, 2010	12.70	12.85	12.46	12.62	1,094,805	-0.05(-0.38%)
May 14, 2010	12.54	12.87	12.49	12.67	1,393,732	-0.26(-1.98%)
May 13, 2010	12.78	13.23	12.75	12.93	171,663	+0.14(+1.06%)
May 12, 2010	12.62	12.95	12.62	12.79	181,786	+0.20(+1.59%)
May 11, 2010	12.53	12.76	11.80	12.59	169,993	+0.49(+4.03%)
May 10, 2010	12.20	12.83	11.86	12.10	268,530	+0.31(+2.65%)
May 07, 2010	12.17	12.27	11.65	11.79	248,832	-0.44(-3.60%)
May 06, 2010	12.54	12.63	11.76	12.23	158,585	-0.31(-2.49%)
May 05, 2010	12.48	12.65	12.46	12.54	66,841	-0.06(-0.44%)
May 04, 2010	12.59	12.72	12.30	12.60	172,057	-0.07(-0.57%)

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.