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

Merit Medical Sys (NQ: MMSI )

82.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2004 9.200 9.200 9.008 9.088 172,375 -0.06(-0.70%)
Nov 29, 2004 9.200 9.208 9.024 9.152 418,875 +0.02(+0.26%)
Nov 26, 2004 9.200 9.200 9.080 9.128 164,500 +0.02(+0.26%)
Nov 24, 2004 8.864 9.272 8.864 9.104 855,500 +0.17(+1.88%)
Nov 23, 2004 8.248 8.936 8.248 8.936 911,750 +0.62(+7.40%)
Nov 22, 2004 8.320 8.440 8.224 8.320 272,625 +0.06(+0.68%)
Nov 19, 2004 8.200 8.360 8.072 8.264 343,500 +0.09(+1.08%)
Nov 18, 2004 8.512 8.512 8.152 8.176 122,500 -0.22(-2.67%)
Nov 17, 2004 8.168 8.552 8.168 8.400 227,875 +0.16(+1.94%)
Nov 16, 2004 8.400 8.600 8.192 8.240 191,500 -0.24(-2.83%)
Nov 15, 2004 7.848 8.528 7.848 8.480 386,750 +0.46(+5.79%)
Nov 12, 2004 8.000 8.120 7.824 8.016 357,625 -0.06(-0.79%)
Nov 11, 2004 8.136 8.192 8.024 8.080 196,500 -0.04(-0.49%)
Nov 10, 2004 8.128 8.216 8.088 8.120 298,375 -0.02(-0.20%)
Nov 09, 2004 8.240 8.280 8.040 8.136 346,500 +0.02(+0.30%)
Nov 08, 2004 8.000 8.248 7.960 8.112 607,625 +0.11(+1.40%)
Nov 05, 2004 7.920 8.008 7.760 8.000 341,500 +0.17(+2.15%)
Nov 04, 2004 7.928 8.080 7.688 7.832 555,000 -0.18(-2.30%)
Nov 03, 2004 8.176 8.463 7.960 8.016 276,375 +0.00(+0.00%)
Nov 02, 2004 8.264 8.315 8.000 8.016 137,500 -0.16(-1.96%)
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.