Indicators

Merit Medical Sys (NQ: MMSI )

82.26 -1.49 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.73	13.98	13.60	13.78	156,826	-0.18(-1.26%)
Jul 28, 2005	13.61	13.99	13.58	13.96	313,763	+0.29(+2.11%)
Jul 27, 2005	13.60	13.78	13.34	13.67	283,572	+0.04(+0.29%)
Jul 26, 2005	13.54	13.70	13.21	13.63	185,270	+0.11(+0.83%)
Jul 25, 2005	14.16	14.16	13.46	13.52	174,767	-0.57(-4.03%)
Jul 22, 2005	13.62	14.11	13.52	14.09	252,957	+0.37(+2.68%)
Jul 21, 2005	13.77	13.90	13.58	13.72	183,458	-0.12(-0.87%)
Jul 20, 2005	13.85	14.02	13.60	13.84	289,171	-0.08(-0.57%)
Jul 19, 2005	14.28	14.29	13.88	13.92	339,270	-0.29(-2.03%)
Jul 18, 2005	14.46	14.46	14.10	14.21	468,177	-0.18(-1.28%)
Jul 15, 2005	14.02	14.66	14.02	14.39	334,691	+0.37(+2.62%)
Jul 14, 2005	13.70	14.29	13.65	14.02	812,773	+0.39(+2.88%)
Jul 13, 2005	13.69	13.69	13.49	13.63	133,246	+0.03(+0.24%)
Jul 12, 2005	12.62	13.64	12.54	13.60	542,658	+0.90(+7.05%)
Jul 11, 2005	12.62	12.75	12.33	12.70	123,382	+0.08(+0.63%)
Jul 08, 2005	12.32	12.78	12.20	12.62	171,308	+0.17(+1.35%)
Jul 07, 2005	12.34	12.46	12.15	12.46	93,761	-0.01(-0.06%)
Jul 06, 2005	12.52	12.54	12.35	12.46	84,108	-0.05(-0.38%)
Jul 05, 2005	12.37	12.69	12.27	12.51	175,250	+0.16(+1.30%)

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.