Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

82.26 -1.49 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.27 76.67 75.57 75.96 225,464 -0.60(-0.78%)
Dec 28, 2023 76.60 77.34 76.50 76.56 585,499 -0.14(-0.18%)
Dec 27, 2023 76.74 77.30 76.19 76.70 269,112 +0.18(+0.24%)
Dec 26, 2023 75.72 76.56 75.43 76.52 406,768 +0.93(+1.23%)
Dec 22, 2023 75.15 76.22 75.00 75.59 457,363 +0.56(+0.75%)
Dec 21, 2023 75.00 75.81 73.52 75.03 597,261 +3.36(+4.69%)
Dec 20, 2023 71.27 72.78 70.51 71.67 463,142 +0.64(+0.90%)
Dec 19, 2023 71.25 72.01 70.31 71.03 668,117 -0.22(-0.31%)
Dec 18, 2023 71.96 72.03 70.68 71.25 302,251 -0.31(-0.43%)
Dec 15, 2023 72.22 72.84 71.14 71.56 1,190,577 -0.42(-0.58%)
Dec 14, 2023 72.94 73.46 71.24 71.98 1,114,476 +0.06(+0.08%)
Dec 13, 2023 68.52 71.93 68.30 71.92 513,485 +2.92(+4.23%)
Dec 12, 2023 69.20 69.72 67.81 69.00 543,673 +0.22(+0.32%)
Dec 11, 2023 70.02 70.48 68.38 68.78 537,453 -1.04(-1.49%)
Dec 08, 2023 69.81 70.09 69.43 69.82 646,479 +0.21(+0.30%)
Dec 07, 2023 68.76 69.78 68.14 69.61 1,099,413 +1.02(+1.49%)
Dec 06, 2023 66.60 68.60 65.45 68.59 3,703,586 +3.06(+4.67%)
Dec 05, 2023 69.50 69.50 65.50 65.53 2,553,076 -8.41(-11.37%)
Dec 04, 2023 72.35 73.96 72.28 73.94 299,854 +1.23(+1.69%)
Dec 01, 2023 71.50 72.91 71.13 72.71 262,578 +1.15(+1.61%)
Nov 30, 2023 70.71 71.72 69.86 71.56 253,136 +0.90(+1.27%)
Nov 29, 2023 70.96 71.29 70.36 70.66 172,626 +0.13(+0.18%)
Nov 28, 2023 71.60 71.60 70.45 70.53 133,607 -1.24(-1.73%)
Nov 27, 2023 72.12 72.12 71.57 71.77 133,960 -0.55(-0.76%)
Nov 24, 2023 71.92 72.51 71.64 72.32 58,948 +0.65(+0.91%)
Nov 22, 2023 72.26 72.70 72.26 71.67 129,763 -0.07(-0.10%)
Nov 21, 2023 71.61 71.83 71.24 71.74 127,279 -0.07(-0.10%)
Nov 20, 2023 71.57 72.03 71.22 71.81 144,283 +0.44(+0.62%)
Nov 17, 2023 71.91 72.98 71.25 71.37 249,600 -0.23(-0.32%)
Nov 16, 2023 72.58 72.69 71.52 71.60 172,226 -0.54(-0.75%)
Nov 15, 2023 72.91 73.84 71.97 72.14 262,858 -1.29(-1.76%)
Nov 14, 2023 72.68 73.47 72.01 73.43 202,688 +2.49(+3.51%)
Nov 13, 2023 70.27 71.84 69.90 70.94 272,395 +1.30(+1.87%)
Nov 10, 2023 70.11 70.20 68.88 69.64 165,308 -0.13(-0.19%)
Nov 09, 2023 71.27 71.48 68.77 69.77 222,836 -1.51(-2.12%)
Nov 08, 2023 71.75 72.07 70.80 71.28 224,688 -0.40(-0.56%)
Nov 07, 2023 70.98 71.99 70.65 71.68 272,314 +0.54(+0.76%)
Nov 06, 2023 71.59 71.59 70.49 71.14 301,336 -0.71(-0.99%)
Nov 03, 2023 71.81 72.28 70.98 71.85 311,161 +1.22(+1.73%)
Nov 02, 2023 71.46 71.62 69.90 70.63 272,963 -0.43(-0.61%)
Nov 01, 2023 68.74 71.36 68.56 71.06 431,086 +2.32(+3.38%)
Oct 31, 2023 66.73 68.83 66.73 68.74 281,317 +2.29(+3.45%)
Oct 30, 2023 69.13 69.13 66.25 66.45 494,773 -2.55(-3.70%)
Oct 27, 2023 67.00 69.27 63.13 69.00 857,420 +5.51(+8.68%)
Oct 26, 2023 64.16 64.69 63.30 63.49 382,701 -0.55(-0.86%)
Oct 25, 2023 65.04 65.28 63.57 64.04 289,197 -1.25(-1.91%)
Oct 24, 2023 65.03 66.18 64.74 65.29 244,116 +0.56(+0.87%)
Oct 23, 2023 64.88 65.82 64.54 64.73 304,351 -0.10(-0.15%)
Oct 20, 2023 64.99 65.78 64.71 64.83 268,731 +0.11(+0.17%)
Oct 19, 2023 66.00 66.38 64.71 64.72 262,706 -1.28(-1.94%)
Oct 18, 2023 65.87 66.84 64.83 66.00 159,404 +0.02(+0.03%)
Oct 17, 2023 65.45 66.99 65.16 65.98 264,473 -0.07(-0.11%)
Oct 16, 2023 65.08 66.20 64.62 66.05 258,488 +1.42(+2.20%)
Oct 13, 2023 62.92 64.74 62.58 64.63 304,390 +1.71(+2.72%)
Oct 12, 2023 65.71 65.71 62.62 62.92 349,206 -2.79(-4.25%)
Oct 11, 2023 68.44 68.63 64.74 65.71 435,374 -2.90(-4.23%)
Oct 10, 2023 68.49 69.57 68.06 68.61 261,495 +0.47(+0.69%)
Oct 09, 2023 67.18 68.20 66.81 68.14 145,252 +0.39(+0.58%)
Oct 06, 2023 66.70 67.96 66.52 67.75 173,729 +1.04(+1.56%)
Oct 05, 2023 66.32 67.02 65.89 66.71 244,110 -0.14(-0.21%)
Oct 04, 2023 67.59 67.75 66.55 66.85 234,304 -0.42(-0.62%)
Oct 03, 2023 67.20 67.74 66.63 67.27 223,021 +0.04(+0.06%)
Oct 02, 2023 68.75 68.86 66.83 67.23 423,487 -1.79(-2.59%)
Sep 29, 2023 69.48 70.58 68.80 69.02 451,150 -0.40(-0.58%)
Sep 28, 2023 68.21 70.06 66.85 69.42 539,211 +1.45(+2.13%)
Sep 27, 2023 67.74 68.20 67.28 67.97 217,157 +0.64(+0.95%)
Sep 26, 2023 67.91 68.44 67.23 67.33 322,679 -1.05(-1.54%)
Sep 25, 2023 67.69 68.47 67.91 68.38 253,500 +0.26(+0.38%)
Sep 22, 2023 67.80 68.94 67.77 68.12 283,518 +0.13(+0.19%)
Sep 21, 2023 67.90 68.68 66.26 67.99 322,664 -0.51(-0.74%)
Sep 20, 2023 69.51 69.96 67.89 68.50 429,732 -0.68(-0.98%)
Sep 19, 2023 68.60 69.65 68.03 69.18 312,806 +0.56(+0.82%)
Sep 18, 2023 68.17 69.14 67.56 68.62 233,156 +0.46(+0.67%)
Sep 15, 2023 68.37 68.55 67.09 68.16 1,009,483 -0.16(-0.23%)
Sep 14, 2023 67.90 68.77 67.63 68.32 500,030 +0.56(+0.83%)
Sep 13, 2023 65.94 68.02 65.81 67.76 481,137 +1.63(+2.46%)
Sep 12, 2023 65.89 66.47 65.05 66.13 524,411 +0.16(+0.24%)
Sep 11, 2023 63.66 66.54 63.62 65.97 655,747 +2.35(+3.69%)
Sep 08, 2023 63.27 64.34 62.67 63.62 272,700 +0.26(+0.41%)
Sep 07, 2023 64.77 64.90 63.02 63.36 246,497 -1.41(-2.18%)
Sep 06, 2023 64.25 64.80 63.77 64.77 344,001 +0.87(+1.36%)
Sep 05, 2023 65.10 65.64 62.74 63.90 358,153 -1.40(-2.14%)
Sep 01, 2023 65.63 65.86 65.05 65.30 289,447 +0.02(+0.03%)
Aug 31, 2023 66.22 66.28 65.08 65.28 345,855 -0.89(-1.35%)
Aug 30, 2023 66.64 66.74 65.99 66.17 258,637 -0.47(-0.71%)
Aug 29, 2023 66.01 66.81 65.50 66.64 199,205 +0.73(+1.11%)
Aug 28, 2023 67.28 68.21 65.75 65.91 322,288 -1.28(-1.91%)
Aug 25, 2023 67.03 67.42 66.15 67.19 391,799 +0.12(+0.18%)
Aug 24, 2023 68.85 69.01 67.00 67.07 241,746 -2.04(-2.95%)
Aug 23, 2023 69.12 69.64 68.67 69.11 239,891 +0.31(+0.45%)
Aug 22, 2023 67.99 68.84 67.78 68.80 189,601 +1.00(+1.47%)
Aug 21, 2023 67.99 68.57 67.35 67.80 220,757 -0.17(-0.25%)
Aug 18, 2023 67.58 68.44 67.36 67.97 373,195 +0.32(+0.47%)
Aug 17, 2023 67.49 68.07 67.02 67.65 241,366 +0.36(+0.53%)
Aug 16, 2023 68.33 68.74 67.25 67.29 250,562 -1.10(-1.61%)
Aug 15, 2023 68.15 68.49 67.96 68.39 238,258 +0.10(+0.15%)
Aug 14, 2023 68.58 68.93 68.09 68.29 304,189 -0.42(-0.61%)
Aug 11, 2023 68.85 69.43 68.34 68.71 433,972 -0.22(-0.32%)
Aug 10, 2023 69.61 69.92 68.85 68.93 315,538 -0.48(-0.69%)
Aug 09, 2023 69.80 70.02 68.94 69.41 484,054 -0.48(-0.69%)
Aug 08, 2023 70.36 71.18 69.02 69.89 299,579 -1.42(-1.99%)
Aug 07, 2023 71.86 72.50 71.03 71.31 357,041 -0.59(-0.82%)
Aug 04, 2023 72.21 72.86 71.78 71.90 384,932 -0.30(-0.42%)
Aug 03, 2023 73.13 73.46 71.37 72.20 303,284 -1.45(-1.97%)
Aug 02, 2023 73.53 74.39 73.01 73.65 372,716 -0.42(-0.57%)
Aug 01, 2023 74.21 74.48 73.76 74.07 273,440 -0.60(-0.80%)
Jul 31, 2023 73.59 75.00 73.32 74.67 442,316 +1.17(+1.59%)
Jul 28, 2023 72.47 73.59 72.19 73.50 436,059 +1.12(+1.55%)
Jul 27, 2023 73.34 74.65 72.30 72.38 637,051 -0.12(-0.17%)
Jul 26, 2023 78.00 78.00 72.21 72.50 1,222,396 -9.03(-11.08%)
Jul 25, 2023 79.85 81.85 79.81 81.53 402,501 +1.34(+1.67%)
Jul 24, 2023 81.69 81.73 80.12 80.19 272,761 -1.81(-2.21%)
Jul 21, 2023 82.45 83.59 81.86 82.00 322,107 +0.04(+0.05%)
Jul 20, 2023 82.63 83.10 81.92 81.96 243,911 -0.43(-0.52%)
Jul 19, 2023 83.55 84.21 81.08 82.39 400,339 -1.29(-1.54%)
Jul 18, 2023 84.17 84.36 83.44 83.68 245,603 -0.49(-0.58%)
Jul 17, 2023 84.46 84.98 83.87 84.17 215,730 -0.56(-0.66%)
Jul 14, 2023 84.24 85.18 83.75 84.73 231,046 +0.47(+0.56%)
Jul 13, 2023 84.50 84.72 83.28 84.26 258,836 +0.15(+0.18%)
Jul 12, 2023 83.03 84.53 82.67 84.11 478,316 +1.85(+2.25%)
Jul 11, 2023 81.49 82.55 81.15 82.26 234,084 +0.77(+0.94%)
Jul 10, 2023 79.34 81.87 79.34 81.49 247,281 +1.88(+2.36%)
Jul 07, 2023 79.40 80.41 79.33 79.61 436,546 +0.21(+0.26%)
Jul 06, 2023 80.34 80.45 79.26 79.40 250,856 -1.52(-1.88%)
Jul 05, 2023 82.38 82.38 80.64 80.92 225,771 -1.59(-1.93%)
Jul 03, 2023 83.38 83.38 82.02 82.51 104,747 -1.13(-1.35%)
Jun 30, 2023 83.93 84.33 83.47 83.64 440,072 +0.22(+0.26%)
Jun 29, 2023 82.09 84.05 82.05 83.42 243,432 +1.08(+1.31%)
Jun 28, 2023 82.50 82.77 82.11 82.34 140,402 -0.13(-0.16%)
Jun 27, 2023 82.26 82.80 81.92 82.47 148,972 +0.17(+0.21%)
Jun 26, 2023 82.04 83.03 81.61 82.30 233,286 +0.13(+0.16%)
Jun 23, 2023 83.14 83.62 81.89 82.17 855,770 -1.50(-1.79%)
Jun 22, 2023 82.84 83.93 82.52 83.67 217,874 +1.03(+1.25%)
Jun 21, 2023 82.91 83.33 82.18 82.64 326,402 -0.27(-0.33%)
Jun 20, 2023 83.12 83.65 82.45 82.91 413,093 -0.37(-0.44%)
Jun 16, 2023 83.07 83.50 81.58 83.28 851,275 +1.09(+1.33%)
Jun 15, 2023 82.68 83.31 81.60 82.19 268,950 -2.65(-3.12%)
May 08, 2023 84.76 84.90 83.94 84.84 178,298 +0.02(+0.02%)
May 05, 2023 84.02 85.08 83.83 84.82 206,395 +1.48(+1.78%)
May 04, 2023 82.81 83.91 82.23 83.34 240,615 -0.05(-0.06%)
May 03, 2023 82.26 83.73 81.78 83.39 369,347 +1.62(+1.98%)
May 02, 2023 81.98 82.15 80.92 81.77 337,662 -0.35(-0.43%)
May 01, 2023 81.17 82.36 80.52 82.12 285,885 +0.83(+1.02%)
Apr 28, 2023 81.58 82.48 81.08 81.29 355,300 -0.47(-0.57%)
Apr 27, 2023 80.00 82.99 79.60 81.76 845,126 +4.09(+5.27%)
Apr 26, 2023 77.29 77.91 76.32 77.67 229,684 -0.44(-0.56%)
Apr 25, 2023 79.18 79.18 77.71 78.11 233,342 -0.89(-1.13%)
Apr 24, 2023 78.38 79.18 78.18 79.00 184,444 +0.75(+0.96%)
Apr 21, 2023 77.58 78.73 77.36 78.25 195,195 +0.82(+1.06%)
Apr 20, 2023 77.40 78.20 76.93 77.43 236,268 -0.18(-0.23%)
Apr 19, 2023 76.84 78.32 76.47 77.61 358,082 +1.55(+2.04%)
Apr 18, 2023 76.09 76.38 75.01 76.06 227,747 -0.02(-0.03%)
Apr 17, 2023 77.68 77.70 75.62 76.08 299,529 -1.39(-1.79%)
Apr 14, 2023 77.10 77.49 76.49 77.47 151,000 +0.23(+0.30%)
Apr 13, 2023 76.37 77.49 72.51 77.24 193,882 +1.25(+1.64%)
Apr 12, 2023 76.92 76.95 75.88 75.99 159,410 -0.67(-0.87%)
Apr 11, 2023 75.73 77.15 75.73 76.66 284,255 +1.08(+1.43%)
Apr 10, 2023 74.22 75.82 74.22 75.58 397,505 +0.66(+0.88%)
Apr 06, 2023 75.07 75.49 74.28 74.92 144,225 -0.18(-0.24%)
Apr 05, 2023 74.61 75.34 74.45 75.10 195,167 +0.34(+0.45%)
Apr 04, 2023 73.68 74.76 73.34 74.76 178,724 +0.73(+0.99%)
Apr 03, 2023 73.77 74.30 73.08 74.03 332,631 +0.08(+0.11%)
Mar 31, 2023 73.31 74.21 73.03 73.95 325,309 +0.98(+1.34%)
Mar 30, 2023 72.69 73.06 72.02 72.97 160,432 +0.55(+0.76%)
Mar 29, 2023 72.59 72.89 71.94 72.42 170,043 +0.19(+0.26%)
Mar 28, 2023 72.22 72.71 71.71 72.23 172,940 -0.40(-0.55%)
Mar 27, 2023 72.58 73.10 71.80 72.63 130,696 +0.55(+0.76%)
Mar 24, 2023 70.61 72.23 70.06 72.08 183,853 +1.16(+1.64%)
Mar 23, 2023 70.96 72.17 70.48 70.92 216,357 +0.40(+0.57%)
Mar 22, 2023 70.22 72.02 70.22 70.52 199,560 -0.29(-0.41%)
Mar 21, 2023 71.59 71.94 69.99 70.81 286,056 -0.26(-0.37%)
Mar 20, 2023 70.09 71.60 69.89 71.07 309,524 +1.51(+2.17%)
Mar 17, 2023 70.80 70.97 69.28 69.56 842,064 -1.40(-1.97%)
Mar 16, 2023 67.28 71.18 65.60 70.96 368,954 +2.93(+4.31%)
Mar 15, 2023 67.88 68.51 67.02 68.03 289,740 -0.92(-1.33%)
Mar 14, 2023 68.00 69.28 67.00 68.95 295,223 +1.87(+2.79%)
Mar 13, 2023 66.42 68.13 66.37 67.08 271,119 +0.01(+0.01%)
Mar 10, 2023 66.31 67.17 65.22 67.07 441,869 +0.57(+0.86%)
Mar 09, 2023 67.00 67.12 65.67 66.50 279,420 -0.23(-0.34%)
Mar 08, 2023 66.36 67.18 65.65 66.73 243,422 +0.60(+0.91%)
Mar 07, 2023 67.08 67.26 65.73 66.13 403,825 -0.82(-1.22%)
Mar 06, 2023 69.79 70.07 66.20 66.95 374,299 -3.12(-4.45%)
Mar 03, 2023 70.57 70.57 69.28 70.07 269,535 +0.20(+0.29%)
Mar 02, 2023 68.79 70.14 68.19 69.87 254,150 +0.74(+1.07%)
Mar 01, 2023 70.33 70.50 69.05 69.13 230,260 -1.45(-2.05%)
Feb 28, 2023 70.05 71.34 70.05 70.58 419,596 +0.20(+0.28%)
Feb 27, 2023 71.04 71.58 70.38 70.38 226,858 -0.28(-0.40%)
Feb 24, 2023 70.71 71.78 69.74 70.66 257,419 -0.77(-1.08%)
Feb 23, 2023 70.37 71.61 68.52 71.43 342,647 +2.58(+3.75%)
Feb 22, 2023 69.50 70.15 68.59 68.85 385,947 -0.66(-0.95%)
Feb 21, 2023 69.25 69.64 68.30 69.51 294,046 -0.46(-0.66%)
Feb 17, 2023 70.03 70.51 69.44 69.97 187,399 +0.23(+0.33%)
Feb 16, 2023 69.25 70.56 68.05 69.74 242,334 -0.38(-0.54%)
Feb 15, 2023 69.57 70.21 69.28 70.12 329,158 +0.21(+0.30%)
Feb 14, 2023 71.36 71.36 69.61 69.91 169,600 -0.95(-1.34%)
Feb 13, 2023 70.17 71.14 69.63 70.86 121,584 +0.75(+1.07%)
Feb 10, 2023 70.25 70.85 70.03 70.11 142,871 -0.26(-0.37%)
Feb 09, 2023 71.86 71.86 70.12 70.37 165,692 -1.10(-1.54%)
Feb 08, 2023 71.00 71.92 71.00 71.47 153,564 -0.14(-0.20%)
Feb 07, 2023 70.81 72.64 69.92 71.61 253,105 +0.29(+0.41%)
Feb 06, 2023 73.34 73.48 71.11 71.32 195,634 -2.01(-2.74%)
Feb 03, 2023 72.98 74.51 72.95 73.33 334,397 -0.09(-0.12%)
Feb 02, 2023 72.06 73.47 71.77 73.42 343,409 +1.50(+2.09%)
Feb 01, 2023 71.14 72.66 70.79 71.92 321,318 +0.57(+0.80%)
Jan 31, 2023 70.98 72.00 70.92 71.35 370,610 +1.02(+1.45%)
Jan 30, 2023 69.73 70.47 69.09 70.33 319,878 +0.39(+0.56%)
Jan 27, 2023 69.50 70.31 69.06 69.94 320,533 +0.42(+0.60%)
Jan 26, 2023 70.00 70.30 69.05 69.52 380,242 +0.05(+0.07%)
Jan 25, 2023 69.46 69.64 68.62 69.47 224,010 -0.27(-0.39%)
Jan 24, 2023 70.50 70.97 69.65 69.74 262,218 -0.93(-1.32%)
Jan 23, 2023 70.16 70.68 69.47 70.67 234,101 +0.44(+0.63%)
Jan 20, 2023 70.05 70.23 69.35 70.23 203,211 +0.75(+1.08%)
Jan 19, 2023 69.94 70.12 69.04 69.48 212,210 -0.36(-0.52%)
Jan 18, 2023 69.97 70.87 69.33 69.84 197,855 -0.13(-0.19%)
Jan 17, 2023 70.27 70.98 69.94 69.97 175,999 -0.38(-0.54%)
Jan 13, 2023 68.37 70.47 68.37 70.35 127,072 +1.75(+2.55%)
Jan 12, 2023 68.32 69.15 67.55 68.60 242,542 +0.48(+0.70%)
Jan 11, 2023 69.33 69.51 67.51 68.12 262,710 -1.19(-1.72%)
Jan 10, 2023 69.74 70.49 69.19 69.31 322,007 -0.23(-0.33%)
Jan 09, 2023 71.48 71.48 69.23 69.54 304,560 -1.64(-2.30%)
Jan 06, 2023 71.33 71.87 70.50 71.18 241,214 +0.76(+1.08%)
Jan 05, 2023 69.80 71.22 69.28 70.42 260,812 +0.38(+0.54%)
Jan 04, 2023 70.04 70.52 69.61 70.04 348,343 +0.44(+0.63%)
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.