Skip to main content

Merit Medical Sys (NQ: MMSI )

75.75 +0.29 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.18 13.30 12.94 13.22 326,125 +0.05(+0.38%)
Apr 27, 2012 12.84 13.26 12.77 13.17 279,130 +0.41(+3.21%)
Apr 26, 2012 12.86 12.91 12.69 12.76 362,393 -0.10(-0.78%)
Apr 25, 2012 13.01 13.09 12.41 12.86 699,489 +0.06(+0.47%)
Apr 24, 2012 12.44 12.84 12.33 12.80 350,991 +0.35(+2.81%)
Apr 23, 2012 12.24 12.50 12.24 12.45 258,448 +0.01(+0.08%)
Apr 20, 2012 12.65 12.65 12.37 12.44 193,459 +0.01(+0.08%)
Apr 19, 2012 12.29 12.49 12.14 12.43 319,329 +0.13(+1.06%)
Apr 18, 2012 12.33 12.42 12.27 12.30 144,119 -0.06(-0.49%)
Apr 17, 2012 12.05 12.41 12.05 12.36 481,627 +0.41(+3.43%)
Apr 16, 2012 12.02 12.75 11.88 11.95 453,492 +0.35(+3.02%)
Apr 13, 2012 11.65 11.67 11.58 11.60 339,000 -0.01(-0.09%)
Apr 12, 2012 11.73 11.80 11.59 11.61 300,395 -0.16(-1.36%)
Apr 11, 2012 11.74 11.77 11.61 11.77 128,974 +0.16(+1.38%)
Apr 10, 2012 11.95 12.02 11.60 11.61 199,652 -0.35(-2.93%)
Apr 09, 2012 11.85 12.10 11.81 11.96 461,517 -0.06(-0.50%)
Apr 05, 2012 11.86 12.06 11.81 12.02 344,318 +0.03(+0.25%)
Apr 04, 2012 12.09 12.18 11.97 11.99 148,769 -0.24(-1.96%)
Apr 03, 2012 12.50 12.58 12.19 12.23 251,510 -0.33(-2.63%)
Apr 02, 2012 12.41 12.64 12.36 12.56 323,692 +0.14(+1.13%)
Mar 30, 2012 12.56 12.71 12.41 12.42 178,503 -0.04(-0.32%)
Mar 29, 2012 12.33 12.52 12.26 12.46 185,321 +0.05(+0.40%)
Mar 28, 2012 12.13 12.42 12.06 12.41 217,685 +0.31(+2.56%)
Mar 27, 2012 12.34 12.37 12.10 12.10 170,233 -0.19(-1.55%)
Mar 26, 2012 12.08 12.50 12.08 12.29 202,830 +0.32(+2.67%)
Mar 23, 2012 11.98 12.05 11.87 11.97 197,190 -0.05(-0.42%)
Mar 22, 2012 11.98 12.04 11.80 12.02 249,792 -0.03(-0.25%)
Mar 21, 2012 12.32 12.37 12.03 12.05 212,976 -0.29(-2.35%)
Mar 20, 2012 12.47 12.47 12.31 12.34 113,724 -0.17(-1.36%)
Mar 19, 2012 12.41 12.70 12.38 12.51 131,475 +0.08(+0.64%)
Mar 16, 2012 12.46 12.46 12.23 12.43 252,465 -0.01(-0.08%)
Mar 15, 2012 12.38 12.49 12.24 12.44 147,478 +0.08(+0.65%)
Mar 14, 2012 12.62 12.67 12.26 12.36 239,908 -0.31(-2.45%)
Mar 13, 2012 12.42 12.73 12.32 12.67 469,488 +0.35(+2.84%)
Mar 12, 2012 12.61 12.70 12.31 12.32 302,749 -0.27(-2.14%)
Mar 09, 2012 12.61 12.85 12.52 12.59 154,724 +0.02(+0.16%)
Mar 08, 2012 12.57 12.59 12.41 12.57 174,722 +0.10(+0.80%)
Mar 07, 2012 12.26 12.50 12.17 12.47 272,839 +0.25(+2.05%)
Mar 06, 2012 12.41 12.47 12.20 12.22 247,026 -0.36(-2.86%)
Mar 05, 2012 12.39 12.70 12.39 12.58 251,289 +0.11(+0.88%)
Mar 02, 2012 12.55 12.74 12.34 12.47 354,468 +0.05(+0.40%)
Mar 01, 2012 12.57 12.69 12.37 12.42 834,001 -0.14(-1.11%)
Feb 29, 2012 12.66 12.75 12.49 12.56 719,423 -0.06(-0.48%)
Feb 28, 2012 12.56 12.73 12.50 12.62 534,059 +0.08(+0.64%)
Feb 27, 2012 12.41 12.75 12.26 12.54 664,967 +0.08(+0.64%)
Feb 24, 2012 11.89 12.54 11.51 12.46 2,638,501 -0.89(-6.67%)
Feb 23, 2012 13.39 13.59 13.23 13.35 467,527 -0.01(-0.07%)
Feb 22, 2012 13.61 13.65 13.36 13.36 113,365 -0.29(-2.12%)
Feb 21, 2012 13.81 13.82 13.59 13.65 127,209 -0.14(-1.02%)
Feb 17, 2012 13.90 13.92 13.64 13.79 114,013 -0.12(-0.86%)
Feb 16, 2012 13.86 13.93 13.76 13.91 252,130 +0.01(+0.07%)
Feb 15, 2012 13.54 13.91 13.45 13.90 603,720 +0.38(+2.81%)
Feb 14, 2012 13.58 13.64 13.37 13.52 533,508 -0.12(-0.88%)
Feb 13, 2012 13.46 13.89 13.24 13.64 174,138 +0.26(+1.94%)
Feb 10, 2012 13.41 13.50 13.37 13.38 155,033 -0.20(-1.47%)
Feb 09, 2012 13.74 13.80 13.52 13.58 122,742 -0.10(-0.73%)
Feb 08, 2012 13.76 14.14 13.59 13.68 416,016 -0.02(-0.15%)
Feb 07, 2012 14.38 14.38 13.20 13.70 1,563,886 -0.68(-4.73%)
Feb 06, 2012 14.35 14.52 14.30 14.38 166,496 -0.03(-0.21%)
Feb 03, 2012 14.40 14.41 14.19 14.41 426,142 +0.27(+1.91%)
Feb 02, 2012 14.34 14.38 14.12 14.14 172,700 -0.12(-0.84%)
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.