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

Merit Medical Sys (NQ: MMSI )

82.40 +1.57 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 29, 2002 8.447 8.662 8.370 8.541 147,111 +0.04(+0.42%)
Nov 27, 2002 8.280 8.685 8.280 8.505 420,222 +0.13(+1.50%)
Nov 26, 2002 8.636 8.685 8.222 8.379 428,444 -0.25(-2.87%)
Nov 25, 2002 9.274 9.360 8.550 8.627 538,666 -0.79(-8.37%)
Nov 22, 2002 9.108 9.536 9.014 9.414 178,444 +0.23(+2.50%)
Nov 21, 2002 9.329 9.333 8.851 9.184 270,888 -0.15(-1.64%)
Nov 20, 2002 9.139 9.342 9.139 9.338 159,555 +0.13(+1.47%)
Nov 19, 2002 9.558 9.558 9.135 9.203 172,666 -0.27(-2.90%)
Nov 18, 2002 9.806 9.806 9.248 9.477 217,555 -0.30(-3.04%)
Nov 15, 2002 9.999 9.999 9.630 9.774 152,666 -0.22(-2.16%)
Nov 14, 2002 9.725 9.990 9.725 9.990 163,777 +0.22(+2.26%)
Nov 13, 2002 9.581 9.778 9.459 9.770 181,777 +0.27(+2.79%)
Nov 12, 2002 9.603 9.634 9.338 9.504 192,888 +0.01(+0.15%)
Nov 11, 2002 9.738 9.832 9.450 9.491 116,666 -0.20(-2.04%)
Nov 08, 2002 9.508 9.733 9.293 9.688 398,888 +0.23(+2.48%)
Nov 07, 2002 10.03 10.12 9.428 9.454 1,077,333 -1.09(-10.33%)
Nov 06, 2002 10.68 10.68 10.08 10.54 479,777 -0.14(-1.35%)
Nov 05, 2002 10.76 10.76 10.62 10.69 156,888 +0.09(+0.81%)
Nov 04, 2002 10.97 10.98 10.60 10.60 264,666 -0.23(-2.11%)
Nov 01, 2002 10.51 10.83 10.45 10.83 312,222 +0.26(+2.42%)
Oct 31, 2002 10.85 10.98 10.51 10.57 23,933,334 -0.22(-2.02%)
Oct 30, 2002 10.48 10.92 10.35 10.79 431,844 +0.44(+4.28%)
Oct 29, 2002 10.04 10.58 9.959 10.35 593,288 +0.19(+1.91%)
Oct 28, 2002 10.28 10.42 10.07 10.16 356,444 -0.17(-1.61%)
Oct 25, 2002 10.22 10.35 10.04 10.32 492,888 -0.02(-0.17%)
Oct 24, 2002 10.23 10.35 9.945 10.34 576,222 +0.13(+1.31%)
Oct 23, 2002 9.220 10.21 9.203 10.21 880,666 +0.89(+9.57%)
Oct 22, 2002 8.716 9.378 8.716 9.315 402,888 +0.41(+4.59%)
Oct 21, 2002 8.838 9.499 8.752 8.906 737,333 -0.13(-1.43%)
Oct 18, 2002 10.23 10.23 8.707 9.036 2,273,555 -1.64(-15.35%)
Oct 17, 2002 11.03 11.04 10.47 10.67 1,043,333 +0.31(+2.95%)
Oct 16, 2002 10.35 10.46 10.19 10.37 405,333 +0.02(+0.17%)
Oct 15, 2002 10.62 10.62 10.24 10.35 1,265,104 +0.26(+2.59%)
Oct 14, 2002 9.810 10.26 9.675 10.09 578,580 +0.53(+5.51%)
Oct 11, 2002 10.06 10.08 9.072 9.562 1,515,777 -0.21(-2.16%)
Oct 10, 2002 10.60 11.16 9.720 9.774 2,211,777 -0.81(-7.69%)
Oct 09, 2002 10.59 10.69 10.38 10.59 1,695,111 -0.04(-0.42%)
Oct 08, 2002 9.783 10.68 9.693 10.63 1,587,333 +0.86(+8.79%)
Oct 07, 2002 9.603 9.922 9.270 9.774 488,222 +0.13(+1.40%)
Oct 04, 2002 9.369 9.976 9.135 9.639 1,190,888 +0.23(+2.49%)
Oct 03, 2002 9.104 9.445 9.054 9.405 751,555 +0.39(+4.29%)
Oct 02, 2002 9.286 9.310 8.955 9.018 710,666 -0.30(-3.19%)
Oct 01, 2002 8.636 9.315 8.608 9.315 388,922 +0.63(+7.20%)
Sep 30, 2002 9.108 9.113 8.348 8.690 520,666 -0.37(-4.13%)
Sep 27, 2002 9.211 9.423 8.883 9.064 298,695 -0.16(-1.70%)
Sep 26, 2002 9.387 9.652 8.870 9.220 938,444 +0.02(+0.20%)
Sep 25, 2002 8.501 9.576 8.415 9.203 833,111 +0.81(+9.59%)
Sep 24, 2002 8.473 8.825 8.217 8.397 381,555 -0.14(-1.63%)
Sep 23, 2002 8.194 8.613 8.190 8.537 222,291 +0.26(+3.10%)
Sep 20, 2002 8.415 8.735 8.172 8.280 167,906 -0.14(-1.71%)
Sep 19, 2002 8.246 8.537 8.177 8.424 147,540 +0.07(+0.81%)
Sep 18, 2002 8.177 8.608 8.033 8.357 176,444 +0.26(+3.17%)
Sep 17, 2002 8.028 8.163 7.925 8.100 220,666 +0.21(+2.68%)
Sep 16, 2002 8.010 8.033 7.745 7.888 80,651 +0.03(+0.40%)
Sep 13, 2002 7.749 7.992 7.677 7.857 44,222 +0.07(+0.93%)
Sep 12, 2002 7.695 8.033 7.695 7.785 78,444 -0.02(-0.23%)
Sep 11, 2002 7.816 7.853 7.556 7.803 71,777 +0.20(+2.66%)
Sep 10, 2002 7.673 7.875 7.537 7.601 11,666,667 -0.10(-1.28%)
Sep 09, 2002 7.695 7.758 7.533 7.699 107,891 +0.02(+0.29%)
Sep 06, 2002 7.803 7.830 7.654 7.677 106,888 +0.01(+0.12%)
Sep 05, 2002 7.830 8.078 7.650 7.668 192,444 -0.41(-5.12%)
Sep 04, 2002 7.956 8.312 7.880 8.082 222,535 +0.17(+2.16%)
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.