Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.30	41.65	40.75	41.00	404,787	-0.05(-0.12%)
Jul 28, 2017	40.60	41.75	40.33	41.05	603,163	+0.35(+0.86%)
Jul 27, 2017	40.95	42.25	40.24	40.70	1,150,255	+2.90(+7.67%)
Jul 26, 2017	38.85	38.85	37.63	37.80	333,607	-1.05(-2.70%)
Jul 25, 2017	38.75	39.15	38.35	38.85	461,954	+0.50(+1.30%)
Jul 24, 2017	38.20	38.58	38.00	38.35	320,656	+0.10(+0.26%)
Jul 21, 2017	39.95	39.95	38.25	38.25	559,608	-1.15(-2.92%)
Jul 20, 2017		38.60	38.95	39.40	688,064	+0.80(+2.07%)
Jul 19, 2017	37.35	38.70	37.25	38.60	927,382	+1.45(+3.90%)
Jul 18, 2017	37.55	37.60	37.10	37.15	482,099	-0.40(-1.07%)
Jul 17, 2017	37.75	37.85	37.35	37.55	646,817	+0.00(+0.00%)
Jul 14, 2017	36.65	37.65	36.25	37.55	1,130,577	+0.88(+2.39%)
Jul 13, 2017	37.95	38.10	36.65	36.67	647,336	-1.23(-3.23%)
Jul 12, 2017	38.40	38.50	37.70	37.90	503,892	-0.25(-0.66%)
Jul 11, 2017	37.90	38.25	37.60	38.15	202,762	+0.25(+0.66%)
Jul 10, 2017	38.20	38.25	37.55	37.90	267,961	-0.40(-1.04%)
Jul 07, 2017	38.10	38.55	37.75	38.30	362,553	+0.40(+1.06%)
Jul 06, 2017	37.90	38.33	37.45	37.90	427,812	-0.35(-0.92%)
Jul 05, 2017	37.55	38.35	37.50	38.25	321,604	+0.60(+1.59%)

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.