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

Merit Medical Sys (NQ: MMSI )

80.83 +1.32 (+1.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 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 (%)
Jun 29, 2007 9.704 9.832 9.432 9.568 177,497 -0.12(-1.24%)
Jun 28, 2007 9.736 9.960 9.632 9.688 90,577 -0.02(-0.16%)
Jun 27, 2007 9.616 9.704 9.384 9.704 90,292 +0.02(+0.17%)
Jun 26, 2007 9.424 9.736 9.416 9.688 210,927 +0.32(+3.42%)
Jun 25, 2007 9.392 9.464 9.280 9.368 270,320 -0.01(-0.09%)
Jun 22, 2007 9.400 9.504 9.291 9.376 629,998 -0.06(-0.59%)
Jun 21, 2007 9.376 9.504 9.360 9.432 285,057 +0.03(+0.34%)
Jun 20, 2007 9.728 9.736 9.344 9.400 406,750 -0.34(-3.45%)
Jun 19, 2007 9.824 9.848 9.696 9.736 121,750 -0.08(-0.81%)
Jun 18, 2007 9.720 9.880 9.584 9.816 126,000 +0.09(+0.90%)
Jun 15, 2007 9.736 9.912 9.672 9.728 252,750 +0.14(+1.42%)
Jun 14, 2007 9.624 9.648 9.528 9.592 194,500 -0.05(-0.50%)
Jun 13, 2007 9.232 9.712 9.216 9.640 376,375 +0.44(+4.78%)
Jun 12, 2007 9.240 9.376 9.184 9.200 877,625 -0.07(-0.78%)
Jun 11, 2007 9.480 9.480 9.240 9.272 126,595 -0.20(-2.11%)
Jun 08, 2007 9.296 9.520 9.200 9.472 188,896 +0.18(+1.89%)
Jun 07, 2007 9.352 9.416 9.216 9.296 233,066 -0.11(-1.19%)
Jun 06, 2007 9.336 9.424 9.288 9.408 210,410 +0.00(+0.00%)
Jun 05, 2007 9.376 9.416 9.264 9.408 147,765 +0.00(+0.00%)
Jun 04, 2007 9.384 9.432 9.192 9.408 170,780 +0.07(+0.77%)
Jun 01, 2007 9.200 9.448 9.200 9.336 158,378 +0.18(+1.92%)
May 31, 2007 9.456 9.456 9.128 9.160 427,293 -0.30(-3.21%)
May 30, 2007 9.416 9.472 9.368 9.464 96,886 +0.00(+0.00%)
May 29, 2007 9.560 9.560 9.376 9.464 130,966 -0.06(-0.67%)
May 25, 2007 9.568 9.648 9.384 9.528 134,775 -0.02(-0.17%)
May 24, 2007 9.528 9.736 9.480 9.544 259,210 -0.01(-0.08%)
May 23, 2007 9.624 9.712 9.496 9.552 352,112 -0.04(-0.42%)
May 22, 2007 9.464 9.808 9.464 9.592 283,496 +0.10(+1.01%)
May 21, 2007 9.512 9.560 9.376 9.496 241,407 -0.04(-0.42%)
May 18, 2007 9.712 9.712 9.504 9.536 163,678 -0.15(-1.57%)
May 17, 2007 9.872 9.872 9.512 9.688 423,876 -0.19(-1.94%)
May 16, 2007 9.960 10.20 9.776 9.880 255,041 -0.05(-0.48%)
May 15, 2007 10.20 10.20 9.808 9.928 257,115 -0.29(-2.82%)
May 14, 2007 10.32 10.32 10.12 10.22 329,273 -0.11(-1.08%)
May 11, 2007 10.18 10.35 10.15 10.33 134,250 +0.20(+1.97%)
May 10, 2007 10.16 10.17 10.07 10.13 232,905 -0.08(-0.78%)
May 09, 2007 10.00 10.24 9.976 10.21 157,205 +0.14(+1.35%)
May 08, 2007 10.04 10.19 9.920 10.07 236,940 +0.02(+0.24%)
May 07, 2007 9.808 10.07 9.808 10.05 258,592 +0.25(+2.53%)
May 04, 2007 9.664 9.976 9.664 9.800 266,293 +0.18(+1.83%)
May 03, 2007 9.600 9.816 9.448 9.624 716,368 +0.04(+0.42%)
May 02, 2007 9.040 9.584 9.040 9.584 852,085 +0.54(+6.02%)
May 01, 2007 9.224 9.248 9.000 9.040 431,397 -0.18(-1.99%)
Apr 30, 2007 9.568 9.568 9.200 9.224 183,310 -0.30(-3.11%)
Apr 27, 2007 9.552 9.680 9.504 9.520 113,127 -0.07(-0.75%)
Apr 26, 2007 9.744 9.776 9.560 9.592 137,028 -0.11(-1.15%)
Apr 25, 2007 9.840 9.856 9.664 9.704 154,371 -0.11(-1.14%)
Apr 24, 2007 9.552 9.840 9.552 9.816 205,806 +0.26(+2.76%)
Apr 23, 2007 9.800 9.880 9.440 9.552 291,655 -0.30(-3.01%)
Apr 20, 2007 9.904 10.02 9.776 9.848 232,912 +0.05(+0.49%)
Apr 19, 2007 10.07 10.07 9.768 9.800 236,570 -0.30(-3.01%)
Apr 18, 2007 10.22 10.30 10.09 10.10 177,223 -0.15(-1.48%)
Apr 17, 2007 10.26 10.34 10.15 10.26 224,068 -0.01(-0.08%)
Apr 16, 2007 10.28 10.37 10.16 10.26 182,516 +0.02(+0.16%)
Apr 13, 2007 10.16 10.25 10.11 10.25 55,217 +0.06(+0.63%)
Apr 12, 2007 10.00 10.24 10.00 10.18 125,525 +0.16(+1.60%)
Apr 11, 2007 10.30 10.32 9.920 10.02 184,816 -0.26(-2.49%)
Apr 10, 2007 10.28 10.38 10.18 10.28 124,523 -0.03(-0.31%)
Apr 09, 2007 10.50 10.50 10.24 10.31 301,536 -0.14(-1.38%)
Apr 05, 2007 10.42 10.52 10.37 10.46 94,511 +0.06(+0.54%)
Apr 04, 2007 10.61 10.70 10.36 10.40 199,778 -0.22(-2.11%)
Apr 03, 2007 10.24 10.62 10.18 10.62 351,465 +0.38(+3.75%)
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.