Indicators

Merit Medical Sys (NQ: MMSI )

82.26 -1.49 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.