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

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2002 8.050 8.100 7.695 7.821 177,333 +0.14(+1.88%)
May 28, 2002 7.385 7.758 7.380 7.677 243,555 +0.17(+2.22%)
May 27, 2002 7.609 7.650 7.425 7.511 107,111 +0.00(+0.00%)
May 24, 2002 7.609 7.650 7.425 7.511 107,111 -0.13(-1.77%)
May 23, 2002 7.274 7.646 7.274 7.646 273,555 +0.38(+5.21%)
May 22, 2002 6.732 7.353 6.732 7.267 312,000 +0.29(+4.19%)
May 21, 2002 6.948 7.110 6.880 6.975 1,748,888 -0.11(-1.59%)
May 20, 2002 7.285 7.312 6.998 7.088 517,555 -0.07(-0.94%)
May 17, 2002 7.357 7.420 7.088 7.155 77,777 +0.00(+0.00%)
May 16, 2002 6.806 7.443 6.800 7.155 303,555 +0.38(+5.65%)
May 15, 2002 7.436 7.628 6.772 6.772 472,444 -0.70(-9.34%)
May 14, 2002 7.330 7.628 7.227 7.470 163,333 +0.21(+2.95%)
May 13, 2002 7.006 7.303 7.006 7.256 147,111 +0.21(+2.97%)
May 10, 2002 7.024 7.290 7.011 7.047 72,000 -0.11(-1.52%)
May 09, 2002 7.069 7.312 7.002 7.155 88,000 +0.01(+0.20%)
May 08, 2002 7.290 7.425 7.020 7.141 226,222 -0.20(-2.76%)
May 07, 2002 7.213 7.492 7.151 7.344 163,777 +0.13(+1.81%)
May 06, 2002 7.205 7.425 7.173 7.213 152,222 -0.30(-4.01%)
May 03, 2002 7.155 7.519 7.146 7.515 294,222 -0.08(-1.07%)
May 02, 2002 6.728 7.596 6.566 7.596 1,367,555 -0.19(-2.48%)
May 01, 2002 7.322 8.019 7.268 7.790 361,777 +0.47(+6.39%)
Apr 30, 2002 6.930 7.322 6.930 7.322 314,222 +0.35(+4.97%)
Apr 29, 2002 7.069 7.155 6.782 6.975 504,888 -0.11(-1.59%)
Apr 26, 2002 7.394 7.582 6.895 7.088 585,555 -0.35(-4.72%)
Apr 25, 2002 8.145 8.185 7.425 7.439 198,222 -0.57(-7.13%)
Apr 24, 2002 8.168 8.168 7.881 8.010 85,777 -0.09(-1.06%)
Apr 23, 2002 8.089 8.190 7.942 8.095 110,444 +0.02(+0.22%)
Apr 22, 2002 8.019 8.100 7.654 8.078 220,888 +0.05(+0.67%)
Apr 19, 2002 8.314 8.438 8.019 8.024 217,555 -0.30(-3.62%)
Apr 18, 2002 8.424 8.752 8.239 8.325 520,444 +0.16(+1.93%)
Apr 17, 2002 8.438 8.438 8.064 8.168 307,555 -0.02(-0.27%)
Apr 16, 2002 8.159 8.411 8.109 8.190 229,555 +0.03(+0.33%)
Apr 15, 2002 7.929 8.163 7.763 8.163 217,111 +0.16(+1.97%)
Apr 12, 2002 7.859 8.140 8.005 8.005 284,444 +0.15(+1.87%)
Apr 11, 2002 8.100 8.269 7.398 7.859 560,277 -0.21(-2.54%)
Apr 10, 2002 8.586 8.949 7.920 8.064 968,055 -0.41(-4.80%)
Apr 09, 2002 7.916 8.539 7.776 8.471 877,777 +0.68(+8.68%)
Apr 08, 2002 7.560 7.913 7.488 7.794 153,611 +0.26(+3.39%)
Apr 05, 2002 7.380 7.596 7.344 7.538 214,444 +0.16(+2.20%)
Apr 04, 2002 7.373 7.596 7.286 7.376 349,722 +0.06(+0.79%)
Apr 03, 2002 7.355 7.722 7.236 7.319 519,166 +0.01(+0.15%)
Apr 02, 2002 7.294 7.459 7.268 7.308 287,777 -0.07(-0.93%)
Apr 01, 2002 7.283 7.380 7.229 7.376 289,722 +0.10(+1.44%)
Mar 29, 2002 7.236 7.380 7.110 7.272 572,222 +0.00(+0.00%)
Mar 28, 2002 7.236 7.380 7.110 7.272 572,222 +0.07(+1.00%)
Mar 27, 2002 7.081 7.326 7.020 7.200 524,166 +0.06(+0.86%)
Mar 26, 2002 7.128 7.182 6.901 7.139 233,888 +0.03(+0.41%)
Mar 25, 2002 6.930 7.182 6.840 7.110 464,999 +0.30(+4.39%)
Mar 22, 2002 6.530 6.840 6.318 6.811 266,944 +0.25(+3.84%)
Mar 21, 2002 6.984 7.070 6.541 6.560 1,453,055 -0.32(-4.67%)
Mar 20, 2002 6.682 7.056 6.638 6.881 644,722 +0.18(+2.67%)
Mar 19, 2002 6.322 6.797 6.322 6.701 418,888 +0.37(+5.89%)
Mar 18, 2002 6.430 6.462 6.325 6.329 273,055 +0.00(+0.06%)
Mar 15, 2002 6.043 6.426 6.041 6.325 432,777 +0.34(+5.71%)
Mar 14, 2002 5.904 6.065 5.828 5.983 111,944 +0.15(+2.66%)
Mar 13, 2002 5.742 5.972 5.742 5.828 530,555 +0.04(+0.62%)
Mar 12, 2002 5.771 5.900 5.544 5.792 1,043,611 -0.14(-2.31%)
Mar 11, 2002 6.088 6.088 5.688 5.929 616,666 -0.15(-2.54%)
Mar 08, 2002 6.230 6.322 6.077 6.084 428,055 -0.11(-1.74%)
Mar 07, 2002 6.179 6.282 6.102 6.192 159,166 -0.02(-0.29%)
Mar 06, 2002 6.068 6.282 5.904 6.210 133,611 +0.13(+2.07%)
Mar 05, 2002 5.868 6.102 5.778 6.084 284,166 +0.32(+5.62%)
Mar 04, 2002 5.472 5.846 5.472 5.760 433,055 +0.27(+4.92%)
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.