Indicators

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.20	34.20	32.35	33.70	1,632,701	+2.50(+8.01%)
Apr 27, 2017	31.20	31.95	31.10	31.20	581,023	+0.05(+0.16%)
Apr 26, 2017	30.60	31.15	30.05	31.15	690,461	+0.47(+1.55%)
Apr 25, 2017	30.55	31.00	30.50	30.68	407,948	+0.28(+0.90%)
Apr 24, 2017	29.50	30.40	29.35	30.40	567,477	+1.40(+4.83%)
Apr 21, 2017	29.05	29.18	28.75	29.00	466,856	+0.00(+0.00%)
Apr 20, 2017	29.10	29.25	28.85	29.00	235,285	+0.00(+0.00%)
Apr 19, 2017	28.80	29.10	28.65	29.00	324,540	+0.45(+1.58%)
Apr 18, 2017	28.65	28.75	28.13	28.55	508,563	-0.25(-0.87%)
Apr 17, 2017	28.60	28.80	28.45	28.80	495,805	+0.60(+2.13%)
Apr 13, 2017	28.40	28.45	28.05	28.20	165,363	-0.20(-0.70%)
Apr 12, 2017	28.75	28.80	28.15	28.40	227,727	-0.35(-1.22%)
Apr 11, 2017	28.35	28.80	28.20	28.75	331,304	+0.40(+1.41%)
Apr 10, 2017	28.45	28.55	28.10	28.35	297,906	+0.05(+0.18%)
Apr 07, 2017	28.30	28.43	28.05	28.30	353,065	-0.10(-0.35%)
Apr 06, 2017	28.25	28.45	28.00	28.40	287,224	+0.10(+0.35%)
Apr 05, 2017	28.75	29.00	28.20	28.30	349,195	+0.10(+0.35%)
Apr 04, 2017	28.70	29.05	28.05	28.20	325,275	-0.55(-1.91%)

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.