Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.08	15.83	14.97	15.67	958,239	+0.53(+3.50%)
Jul 28, 2011	15.47	15.61	15.12	15.14	384,916	-0.26(-1.69%)
Jul 27, 2011	15.87	16.00	14.90	15.40	1,464,512	-0.53(-3.33%)
Jul 26, 2011	16.27	16.29	15.73	15.93	460,238	-0.29(-1.79%)
Jul 25, 2011	16.89	17.04	16.17	16.22	889,849	-0.90(-5.26%)
Jul 22, 2011	17.28	18.21	16.81	17.12	838,618	-1.21(-6.60%)
Jul 21, 2011	17.69	18.62	17.49	18.33	388,289	+0.66(+3.74%)
Jul 20, 2011	17.96	17.96	17.49	17.67	213,068	-0.33(-1.83%)
Jul 19, 2011	17.80	18.02	17.68	18.00	205,097	+0.36(+2.04%)
Jul 18, 2011	17.75	17.75	17.23	17.64	230,947	-0.22(-1.23%)
Jul 15, 2011	17.93	17.95	17.65	17.86	158,451	-0.03(-0.17%)
Jul 14, 2011	18.12	18.18	17.85	17.89	121,278	-0.16(-0.89%)
Jul 13, 2011	18.14	18.25	17.98	18.05	212,539	+0.01(+0.06%)
Jul 12, 2011	18.01	18.29	17.95	18.04	181,597	-0.03(-0.17%)
Jul 11, 2011	18.18	18.31	17.95	18.07	196,495	-0.33(-1.79%)
Jul 08, 2011	18.42	18.53	18.04	18.40	294,781	-0.33(-1.76%)
Jul 07, 2011	19.10	19.19	18.62	18.73	605,989	-0.42(-2.19%)
Jul 06, 2011	18.58	19.23	18.58	19.15	564,774	+0.49(+2.63%)
Jul 05, 2011	18.04	18.69	18.02	18.66	431,194	+0.61(+3.38%)

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.