Indicators

Merit Medical Sys (NQ: MMSI )

80.83 +0.72 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.88	11.96	11.78	11.92	175,969	+0.05(+0.42%)
Feb 27, 2013	11.94	12.07	11.81	11.87	411,125	-0.12(-1.00%)
Feb 26, 2013	12.00	12.15	11.87	11.99	385,084	+0.00(+0.00%)
Feb 25, 2013	11.76	12.15	11.63	11.99	921,372	+0.26(+2.22%)
Feb 22, 2013	11.88	12.11	10.10	11.73	1,988,769	-2.10(-15.18%)
Feb 21, 2013	13.79	13.91	13.65	13.83	111,631	+0.08(+0.58%)
Feb 20, 2013	13.95	13.97	13.65	13.75	195,958	-0.20(-1.43%)
Feb 19, 2013	13.81	13.97	13.75	13.95	141,579	+0.15(+1.09%)
Feb 15, 2013	13.80	13.96	13.65	13.80	189,092	+0.09(+0.66%)
Feb 14, 2013	13.79	13.91	13.70	13.71	45,792	-0.14(-1.01%)
Feb 13, 2013	13.87	13.87	13.72	13.85	94,549	+0.01(+0.07%)
Feb 12, 2013	13.92	13.96	13.80	13.84	45,116	-0.08(-0.57%)
Feb 11, 2013	14.04	14.07	13.88	13.92	58,441	-0.12(-0.85%)
Feb 08, 2013	13.94	14.20	13.90	14.04	282,555	+0.15(+1.08%)
Feb 07, 2013	13.76	13.94	13.63	13.89	191,651	+0.13(+0.94%)
Feb 06, 2013	13.55	13.78	13.52	13.76	199,356	+0.04(+0.29%)
Feb 04, 2013	13.93	13.93	13.71	13.72	108,145	-0.23(-1.65%)

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.