Indicators

Merit Medical Sys (NQ: MMSI )

82.36 +1.53 (+1.89%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.40	14.53	14.30	14.46	208,302	+0.02(+0.14%)
Oct 26, 2012	14.67	14.44	14.44	14.44	355,800	-0.23(-1.57%)
Oct 25, 2012	14.92	14.95	14.45	14.67	203,029	-0.18(-1.21%)
Oct 24, 2012	14.63	15.01	14.45	14.85	177,173	+0.31(+2.13%)
Oct 23, 2012	14.40	14.63	14.34	14.54	89,050	+0.33(+2.32%)
Oct 19, 2012	14.44	14.44	14.13	14.21	119,750	-0.30(-2.06%)
Oct 18, 2012	14.67	14.71	14.50	14.51	82,270	-0.18(-1.23%)
Oct 17, 2012	14.55	14.69	14.50	14.69	76,260	+0.14(+0.96%)
Oct 16, 2012	14.48	14.56	14.39	14.55	100,187	+0.10(+0.69%)
Oct 15, 2012	14.38	14.48	14.26	14.45	65,590	+0.09(+0.63%)
Oct 12, 2012	14.41	14.59	14.30	14.36	104,984	-0.07(-0.49%)
Oct 11, 2012	14.49	14.63	14.41	14.43	93,049	+0.01(+0.07%)
Oct 10, 2012	14.48	14.50	14.31	14.42	124,023	-0.04(-0.28%)
Oct 09, 2012	14.86	14.86	14.43	14.46	149,929	-0.43(-2.89%)
Oct 08, 2012	14.90	14.97	14.70	14.89	91,663	-0.07(-0.47%)
Oct 05, 2012	15.01	15.24	14.88	14.96	96,860	-0.03(-0.20%)
Oct 04, 2012	15.07	15.07	14.73	14.99	116,533	-0.08(-0.53%)
Oct 03, 2012	14.85	15.07	14.64	15.07	139,611	+0.27(+1.82%)
Oct 02, 2012	14.76	14.86	14.28	14.80	90,173	+0.10(+0.68%)

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.