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

Merit Medical Sys (NQ: MMSI )

81.62 +0.79 (+0.98%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 13, 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 (%)
Aug 31, 2006 11.05 11.32 11.05 11.22 138,271 +0.19(+1.74%)
Aug 30, 2006 11.23 11.30 10.98 11.02 111,831 -0.22(-1.99%)
Aug 29, 2006 11.17 11.29 11.16 11.25 127,947 +0.14(+1.22%)
Aug 28, 2006 10.90 11.41 10.89 11.11 644,418 +0.26(+2.36%)
Aug 25, 2006 10.58 11.17 10.58 10.86 95,623 +0.22(+2.03%)
Aug 24, 2006 10.59 10.69 10.42 10.64 222,408 +0.04(+0.38%)
Aug 23, 2006 10.62 10.69 10.42 10.60 142,760 -0.04(-0.38%)
Aug 22, 2006 10.59 10.68 10.59 10.64 154,813 +0.01(+0.08%)
Aug 21, 2006 10.78 10.89 10.59 10.63 182,718 -0.27(-2.49%)
Aug 18, 2006 11.13 11.17 10.78 10.90 120,403 -0.25(-2.22%)
Aug 17, 2006 10.90 11.18 10.90 11.15 146,526 +0.26(+2.42%)
Aug 16, 2006 10.80 11.20 10.61 10.89 155,545 +0.11(+1.04%)
Aug 15, 2006 10.32 10.81 10.28 10.78 178,681 +0.55(+5.40%)
Aug 14, 2006 10.40 10.73 10.06 10.22 302,591 -0.22(-2.07%)
Aug 11, 2006 10.66 10.82 10.41 10.44 114,295 -0.26(-2.39%)
Aug 10, 2006 10.65 10.92 10.59 10.70 116,823 +0.06(+0.60%)
Aug 09, 2006 10.93 11.17 10.62 10.63 132,230 -0.21(-1.92%)
Aug 08, 2006 10.95 11.03 10.74 10.84 97,627 -0.06(-0.59%)
Aug 07, 2006 11.06 11.06 10.82 10.90 107,057 -0.21(-1.87%)
Aug 04, 2006 11.08 11.56 11.04 11.11 245,535 +0.13(+1.17%)
Aug 03, 2006 10.98 11.11 10.74 10.98 120,588 -0.07(-0.65%)
Aug 02, 2006 11.04 11.19 10.74 11.06 298,465 +0.03(+0.29%)
Aug 01, 2006 11.55 11.56 10.93 11.02 245,690 -0.59(-5.10%)
Jul 31, 2006 11.30 11.64 11.30 11.62 614,708 +0.10(+0.83%)
Jul 28, 2006 11.16 11.79 11.02 11.52 858,577 +0.87(+8.19%)
Jul 27, 2006 10.91 10.92 10.62 10.65 182,565 -0.41(-3.72%)
Jul 26, 2006 11.06 11.16 10.86 11.06 115,395 -0.08(-0.76%)
Jul 25, 2006 10.91 11.20 10.91 11.14 158,520 +0.14(+1.31%)
Jul 24, 2006 11.10 11.15 10.80 11.00 105,141 -0.10(-0.87%)
Jul 21, 2006 10.95 11.12 10.62 11.10 273,700 +0.11(+1.02%)
Jul 20, 2006 10.90 11.04 10.76 10.98 371,043 +0.06(+0.59%)
Jul 19, 2006 10.67 11.17 10.61 10.92 202,071 +0.30(+2.79%)
Jul 18, 2006 10.62 10.86 10.42 10.62 227,105 +0.05(+0.45%)
Jul 17, 2006 10.26 10.70 10.17 10.58 121,332 +0.27(+2.64%)
Jul 14, 2006 10.60 10.60 9.936 10.30 413,718 -0.33(-3.09%)
Jul 13, 2006 10.63 10.67 10.43 10.63 142,462 -0.06(-0.60%)
Jul 12, 2006 11.00 11.03 10.68 10.70 100,145 -0.34(-3.12%)
Jul 11, 2006 11.00 11.06 10.72 11.04 142,005 +0.00(+0.00%)
Jul 10, 2006 10.92 11.24 10.87 11.04 186,128 +0.11(+1.02%)
Jul 07, 2006 11.11 11.24 10.76 10.93 275,572 -0.22(-2.01%)
Jul 06, 2006 10.84 11.24 10.81 11.15 342,125 +0.34(+3.11%)
Jul 05, 2006 11.09 11.14 10.76 10.82 378,280 -0.39(-3.50%)
Jul 03, 2006 10.94 11.26 10.94 11.21 194,147 +0.20(+1.82%)
Jun 30, 2006 10.43 11.01 10.43 11.01 801,177 +0.55(+5.28%)
Jun 29, 2006 10.54 10.54 10.26 10.46 393,375 -0.01(-0.08%)
Jun 28, 2006 10.52 10.54 10.12 10.46 322,950 +0.00(+0.00%)
Jun 27, 2006 10.20 10.54 10.12 10.46 450,826 +0.24(+2.35%)
Jun 26, 2006 10.46 10.55 10.12 10.22 240,000 -0.26(-2.44%)
Jun 23, 2006 10.39 10.59 10.15 10.48 264,306 +0.09(+0.85%)
Jun 22, 2006 10.19 10.40 9.976 10.39 245,357 +0.22(+2.12%)
Jun 21, 2006 9.880 10.26 9.776 10.18 254,717 +0.27(+2.75%)
Jun 20, 2006 9.808 10.09 9.608 9.904 225,450 +0.08(+0.81%)
Jun 19, 2006 9.456 9.888 9.448 9.824 292,501 +0.38(+3.98%)
Jun 16, 2006 9.240 9.528 9.237 9.448 615,732 +0.19(+2.07%)
Jun 15, 2006 8.800 9.288 8.720 9.256 1,160,392 +0.49(+5.57%)
Jun 14, 2006 8.600 8.832 8.544 8.768 176,096 +0.16(+1.86%)
Jun 13, 2006 8.712 8.848 8.576 8.608 122,243 -0.12(-1.37%)
Jun 12, 2006 8.816 8.832 8.720 8.728 103,417 -0.05(-0.55%)
Jun 09, 2006 8.824 8.912 8.776 8.776 703,185 -0.06(-0.63%)
Jun 08, 2006 8.800 8.904 8.728 8.832 417,881 +0.02(+0.18%)
Jun 07, 2006 8.840 8.952 8.808 8.816 146,903 -0.04(-0.45%)
Jun 06, 2006 8.920 8.976 8.736 8.856 148,995 -0.10(-1.16%)
Jun 05, 2006 9.200 9.200 8.912 8.960 172,995 -0.28(-3.03%)
Jun 02, 2006 9.168 9.360 9.104 9.240 166,267 -0.07(-0.77%)
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.