Indicators

Merit Medical Sys (NQ: MMSI )

80.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.25	42.52	41.35	42.35	360,139	+0.30(+0.71%)
Sep 28, 2017	41.80	42.30	41.60	42.05	310,915	+0.15(+0.36%)
Sep 27, 2017	40.95	42.05	40.60	41.90	248,867	+1.15(+2.82%)
Sep 26, 2017	41.05	41.60	39.46	40.75	213,298	-0.10(-0.24%)
Sep 25, 2017	40.80	40.95	39.90	40.85	449,979	+0.05(+0.12%)
Sep 22, 2017	40.80	40.95	40.30	40.80	357,066	+0.20(+0.49%)
Sep 21, 2017	40.80	40.80	39.95	40.60	303,709	-0.20(-0.49%)
Sep 20, 2017	41.10	41.50	40.58	40.80	259,039	-0.25(-0.61%)
Sep 19, 2017	41.55	41.90	40.90	41.05	362,774	-0.60(-1.44%)
Sep 18, 2017	41.60	42.05	41.42	41.65	277,772	+0.15(+0.36%)
Sep 15, 2017		42.55	41.15	41.50	393,462	-0.60(-1.43%)
Sep 14, 2017	41.40	42.60	41.00	42.10	463,762	+0.45(+1.08%)
Sep 13, 2017		41.70	41.05	41.65	228,064	+0.05(+0.12%)
Sep 12, 2017	42.00	42.00	40.45	41.60	199,829	-0.40(-0.95%)
Sep 11, 2017	41.80	42.10	41.50	42.00	232,793	+0.60(+1.45%)
Sep 08, 2017	40.45	41.55	40.45	41.40	280,313	+0.95(+2.35%)
Sep 07, 2017	40.75	40.75	40.20	40.45	339,383	-0.30(-0.74%)
Sep 06, 2017	40.90	41.00	40.55	40.75	320,655	+0.05(+0.12%)
Sep 05, 2017	41.50	42.05	40.55	40.70	233,075	-0.95(-2.28%)

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.