Indicators

Merit Medical Sys (NQ: MMSI )

81.91 -0.40 (-0.49%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.45	20.58	20.22	20.56	164,653	+0.06(+0.29%)
May 28, 2015	20.54	20.58	20.15	20.50	183,154	-0.04(-0.19%)
May 27, 2015	20.28	20.57	20.06	20.54	187,415	+0.26(+1.28%)
May 26, 2015	20.32	20.46	20.00	20.28	285,518	+0.01(+0.05%)
May 22, 2015	20.60	20.27	20.27	20.27	175,600	-0.37(-1.79%)
May 21, 2015	20.96	21.03	20.61	20.64	220,556	-0.31(-1.48%)
May 20, 2015	20.98	21.10	20.82	20.95	412,960	-0.04(-0.19%)
May 19, 2015	20.73	21.00	20.59	20.99	401,445	+0.31(+1.50%)
May 18, 2015	20.58	21.00	20.49	20.68	345,126	+0.04(+0.19%)
May 15, 2015	20.73	20.77	20.54	20.64	241,013	-0.10(-0.48%)
May 14, 2015	20.48	20.76	20.28	20.74	458,854	+0.43(+2.12%)
May 13, 2015	20.30	20.57	20.15	20.31	515,057	+0.08(+0.40%)
May 12, 2015	20.34	20.34	19.81	20.23	221,670	-0.11(-0.54%)
May 11, 2015	20.23	20.55	20.14	20.34	289,865	+0.12(+0.59%)
May 08, 2015	20.28	20.59	20.09	20.22	299,383	+0.18(+0.90%)
May 07, 2015	19.95	20.35	19.66	20.04	462,540	+0.09(+0.45%)
May 06, 2015	19.90	20.11	19.57	19.95	302,210	+0.17(+0.86%)
May 05, 2015	19.84	20.06	19.40	19.78	422,504	-0.14(-0.70%)
May 04, 2015	20.60	20.73	19.80	19.92	487,878	+0.04(+0.20%)

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.