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

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2007 9.704 9.832 9.432 9.568 177,497 -0.12(-1.24%)
Jun 28, 2007 9.736 9.960 9.632 9.688 90,577 -0.02(-0.16%)
Jun 27, 2007 9.616 9.704 9.384 9.704 90,292 +0.02(+0.17%)
Jun 26, 2007 9.424 9.736 9.416 9.688 210,927 +0.32(+3.42%)
Jun 25, 2007 9.392 9.464 9.280 9.368 270,320 -0.01(-0.09%)
Jun 22, 2007 9.400 9.504 9.291 9.376 629,998 -0.06(-0.59%)
Jun 21, 2007 9.376 9.504 9.360 9.432 285,057 +0.03(+0.34%)
Jun 20, 2007 9.728 9.736 9.344 9.400 406,750 -0.34(-3.45%)
Jun 19, 2007 9.824 9.848 9.696 9.736 121,750 -0.08(-0.81%)
Jun 18, 2007 9.720 9.880 9.584 9.816 126,000 +0.09(+0.90%)
Jun 15, 2007 9.736 9.912 9.672 9.728 252,750 +0.14(+1.42%)
Jun 14, 2007 9.624 9.648 9.528 9.592 194,500 -0.05(-0.50%)
Jun 13, 2007 9.232 9.712 9.216 9.640 376,375 +0.44(+4.78%)
Jun 12, 2007 9.240 9.376 9.184 9.200 877,625 -0.07(-0.78%)
Jun 11, 2007 9.480 9.480 9.240 9.272 126,595 -0.20(-2.11%)
Jun 08, 2007 9.296 9.520 9.200 9.472 188,896 +0.18(+1.89%)
Jun 07, 2007 9.352 9.416 9.216 9.296 233,066 -0.11(-1.19%)
Jun 06, 2007 9.336 9.424 9.288 9.408 210,410 +0.00(+0.00%)
Jun 05, 2007 9.376 9.416 9.264 9.408 147,765 +0.00(+0.00%)
Jun 04, 2007 9.384 9.432 9.192 9.408 170,780 +0.07(+0.77%)
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.