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, 2022	57.09	57.60	56.32	57.48	286,739	-0.01(-0.02%)
Jul 28, 2022	55.38	57.85	54.79	57.49	465,790	+0.88(+1.55%)
Jul 27, 2022	54.62	56.75	54.62	56.61	500,031	+2.35(+4.33%)
Jul 26, 2022	54.40	54.56	53.72	54.26	459,965	+0.04(+0.07%)
Jul 25, 2022	54.98	57.37	53.59	54.22	581,866	-0.43(-0.79%)
Jul 22, 2022	55.31	55.77	54.11	54.65	262,241	-0.48(-0.87%)
Jul 21, 2022	54.12	55.13	54.05	55.13	323,470	+1.11(+2.05%)
Jul 20, 2022	53.51	54.71	52.22	54.02	338,871	+0.21(+0.39%)
Jul 19, 2022	52.98	54.06	52.62	53.81	300,681	+1.55(+2.97%)
Jul 18, 2022	53.76	54.94	52.15	52.26	258,794	-1.01(-1.90%)
Jul 15, 2022	52.88	53.76	52.41	53.27	506,108	+1.58(+3.06%)
Jul 14, 2022	51.55	51.81	50.85	51.69	199,833	-0.47(-0.90%)
Jul 13, 2022	50.99	52.97	50.46	52.16	219,356	+0.48(+0.93%)
Jul 12, 2022	52.43	52.97	51.54	51.68	157,753	-0.83(-1.58%)
Jul 11, 2022	53.34	53.41	52.34	52.51	148,812	-1.37(-2.54%)
Jul 08, 2022	54.12	54.43	53.46	53.88	165,787	-0.35(-0.65%)
Jul 07, 2022	53.61	54.37	53.61	54.23	183,758	+0.87(+1.63%)
Jul 06, 2022	54.76	54.76	53.16	53.36	167,010	-1.10(-2.02%)
Jul 05, 2022	53.93	55.40	53.05	54.46	295,728	-0.50(-0.91%)

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.