Indicators

Merit Medical Sys (NQ: MMSI )

83.06 +1.17 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.53	16.60	15.74	16.37	0	-0.05(-0.30%)
Nov 27, 2013	16.20	16.55	15.97	16.42	0	+0.18(+1.11%)
Nov 26, 2013	16.20	16.36	16.10	16.24	0	+0.01(+0.06%)
Nov 25, 2013	16.47	16.53	16.10	16.23	168,468	-0.24(-1.46%)
Nov 22, 2013	16.48	16.55	16.17	16.47	0	+0.03(+0.18%)
Nov 21, 2013	16.19	16.47	16.08	16.44	115,712	+0.27(+1.67%)
Nov 20, 2013	16.10	16.32	15.98	16.17	0	+0.14(+0.87%)
Nov 19, 2013	15.99	16.34	15.78	16.03	144,626	+0.09(+0.56%)
Nov 18, 2013	16.20	16.54	15.88	15.94	0	-0.26(-1.60%)
Nov 15, 2013	15.95	16.35	15.77	16.20	0	+0.21(+1.31%)
Nov 14, 2013	16.26	16.26	15.87	15.99	131,474	-0.27(-1.66%)
Nov 13, 2013	15.94	16.34	15.75	16.26	0	+0.26(+1.63%)
Nov 12, 2013	15.48	16.02	15.39	16.00	0	+0.53(+3.43%)
Nov 11, 2013	15.69	15.69	15.39	15.47	0	-0.29(-1.84%)
Nov 08, 2013	15.42	16.00	15.40	15.76	0	+0.34(+2.20%)
Nov 07, 2013	15.96	15.96	15.41	15.42	114,083	-0.44(-2.77%)
Nov 06, 2013	16.06	16.14	15.83	15.86	114,810	-0.13(-0.81%)
Nov 05, 2013	15.88	16.07	15.64	15.99	252,109	+0.04(+0.25%)
Nov 04, 2013	15.85	16.04	15.55	15.95	320,831	+0.12(+0.76%)

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.