Indicators

Merit Medical Sys (NQ: MMSI )

73.78 +0.40 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.18	13.30	12.94	13.22	326,125	+0.05(+0.38%)
Apr 27, 2012	12.84	13.26	12.77	13.17	279,130	+0.41(+3.21%)
Apr 26, 2012	12.86	12.91	12.69	12.76	362,393	-0.10(-0.78%)
Apr 25, 2012	13.01	13.09	12.41	12.86	699,489	+0.06(+0.47%)
Apr 24, 2012	12.44	12.84	12.33	12.80	350,991	+0.35(+2.81%)
Apr 23, 2012	12.24	12.50	12.24	12.45	258,448	+0.01(+0.08%)
Apr 20, 2012	12.65	12.65	12.37	12.44	193,459	+0.01(+0.08%)
Apr 19, 2012	12.29	12.49	12.14	12.43	319,329	+0.13(+1.06%)
Apr 18, 2012	12.33	12.42	12.27	12.30	144,119	-0.06(-0.49%)
Apr 17, 2012	12.05	12.41	12.05	12.36	481,627	+0.41(+3.43%)
Apr 16, 2012	12.02	12.75	11.88	11.95	453,492	+0.35(+3.02%)
Apr 13, 2012	11.65	11.67	11.58	11.60	339,000	-0.01(-0.09%)
Apr 12, 2012	11.73	11.80	11.59	11.61	300,395	-0.16(-1.36%)
Apr 11, 2012	11.74	11.77	11.61	11.77	128,974	+0.16(+1.38%)
Apr 10, 2012	11.95	12.02	11.60	11.61	199,652	-0.35(-2.93%)
Apr 09, 2012	11.85	12.10	11.81	11.96	461,517	-0.06(-0.50%)
Apr 05, 2012	11.86	12.06	11.81	12.02	344,318	+0.03(+0.25%)
Apr 04, 2012	12.09	12.18	11.97	11.99	148,769	-0.24(-1.96%)
Apr 03, 2012	12.50	12.58	12.19	12.23	251,510	-0.33(-2.63%)

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.