Indicators

Merit Medical Sys (NQ: MMSI )

82.14 -0.17 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	69.48	70.58	68.80	69.02	451,150	-0.40(-0.58%)
Sep 28, 2023	68.21	70.06	66.85	69.42	539,211	+1.45(+2.13%)
Sep 27, 2023	67.74	68.20	67.28	67.97	217,157	+0.64(+0.95%)
Sep 26, 2023	67.91	68.44	67.23	67.33	322,679	-1.05(-1.54%)
Sep 25, 2023	67.69	68.47	67.91	68.38	253,500	+0.26(+0.38%)
Sep 22, 2023	67.80	68.94	67.77	68.12	283,518	+0.13(+0.19%)
Sep 21, 2023	67.90	68.68	66.26	67.99	322,664	-0.51(-0.74%)
Sep 20, 2023	69.51	69.96	67.89	68.50	429,732	-0.68(-0.98%)
Sep 19, 2023	68.60	69.65	68.03	69.18	312,806	+0.56(+0.82%)
Sep 18, 2023	68.17	69.14	67.56	68.62	233,156	+0.46(+0.67%)
Sep 15, 2023	68.37	68.55	67.09	68.16	1,009,483	-0.16(-0.23%)
Sep 14, 2023	67.90	68.77	67.63	68.32	500,030	+0.56(+0.83%)
Sep 13, 2023	65.94	68.02	65.81	67.76	481,137	+1.63(+2.46%)
Sep 12, 2023	65.89	66.47	65.05	66.13	524,411	+0.16(+0.24%)
Sep 11, 2023	63.66	66.54	63.62	65.97	655,747	+2.35(+3.69%)
Sep 08, 2023	63.27	64.34	62.67	63.62	272,700	+0.26(+0.41%)
Sep 07, 2023	64.77	64.90	63.02	63.36	246,497	-1.41(-2.18%)
Sep 06, 2023	64.25	64.80	63.77	64.77	344,001	+0.87(+1.36%)
Sep 05, 2023	65.10	65.64	62.74	63.90	358,153	-1.40(-2.14%)

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.