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

Merit Medical Sys (NQ: MMSI )

75.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2013 11.08 11.29 10.96 11.15 609,481 +0.07(+0.63%)
Jun 27, 2013 10.77 11.09 10.75 11.08 0 +0.36(+3.36%)
Jun 26, 2013 10.83 10.89 10.54 10.72 0 -0.06(-0.56%)
Jun 25, 2013 11.00 11.02 10.59 10.78 0 -0.12(-1.10%)
Jun 24, 2013 10.97 11.15 10.75 10.90 0 -0.19(-1.71%)
Jun 21, 2013 10.83 11.10 10.83 11.09 268,205 +0.25(+2.31%)
Jun 20, 2013 10.98 11.01 10.79 10.84 0 -0.26(-2.34%)
Jun 19, 2013 11.51 11.57 11.10 11.10 0 -0.39(-3.39%)
Jun 18, 2013 11.25 11.50 11.10 11.49 0 +0.28(+2.50%)
Jun 17, 2013 11.27 11.43 11.09 11.21 0 +0.05(+0.45%)
Jun 14, 2013 10.78 11.20 10.69 11.16 0 +0.38(+3.53%)
Jun 13, 2013 10.75 10.83 10.65 10.78 156,487 +0.01(+0.09%)
Jun 12, 2013 10.64 10.82 10.58 10.77 207,731 +0.16(+1.51%)
Jun 11, 2013 10.62 10.72 10.47 10.61 187,539 -0.08(-0.75%)
Jun 10, 2013 10.44 10.71 10.35 10.69 0 +0.30(+2.89%)
Jun 07, 2013 10.33 10.40 10.27 10.39 0 +0.13(+1.27%)
Jun 06, 2013 10.01 10.26 10.00 10.26 184,020 +0.21(+2.09%)
Jun 05, 2013 9.860 10.10 9.780 10.05 0 +0.19(+1.93%)
Jun 04, 2013 9.930 9.995 9.795 9.860 0 -0.08(-0.80%)
Jun 03, 2013 9.900 9.970 9.850 9.940 417,448 +0.07(+0.71%)
May 31, 2013 9.910 10.00 9.860 9.870 117,798 -0.12(-1.20%)
May 30, 2013 10.00 10.02 9.880 9.990 104,094 -0.01(-0.10%)
May 29, 2013 10.30 10.48 9.880 10.00 164,585 -0.37(-3.57%)
May 28, 2013 10.05 10.41 10.05 10.37 220,391 +0.41(+4.12%)
May 24, 2013 9.960 9.980 9.875 9.960 0 -0.01(-0.10%)
May 23, 2013 9.910 10.02 9.790 9.970 0 +0.02(+0.20%)
May 22, 2013 10.06 10.13 9.890 9.950 0 -0.11(-1.09%)
May 21, 2013 9.990 10.11 9.980 10.06 0 +0.05(+0.50%)
May 20, 2013 10.13 10.18 10.01 10.01 0 -0.17(-1.67%)
May 17, 2013 9.990 10.21 9.940 10.18 0 +0.26(+2.62%)
May 16, 2013 10.02 10.18 9.870 9.920 306,091 -0.16(-1.59%)
May 15, 2013 10.17 10.27 10.05 10.08 0 -0.09(-0.88%)
May 13, 2013 10.16 10.26 10.15 10.17 0 -0.03(-0.29%)
May 10, 2013 10.11 10.30 10.11 10.20 0 +0.08(+0.84%)
May 09, 2013 9.870 10.20 9.870 10.12 0 +0.12(+1.15%)
May 08, 2013 9.940 10.10 9.920 10.00 0 +0.06(+0.60%)
May 07, 2013 9.760 10.06 9.740 9.940 0 +0.17(+1.74%)
May 06, 2013 9.800 9.800 9.710 9.770 0 -0.03(-0.31%)
May 03, 2013 10.19 10.19 9.750 9.800 0 -0.02(-0.20%)
May 02, 2013 9.780 10.00 9.780 9.820 0 +0.18(+1.87%)
May 01, 2013 9.670 9.710 9.520 9.640 462,247 -0.03(-0.31%)
Apr 30, 2013 9.690 9.770 9.530 9.670 0 -0.05(-0.51%)
Apr 29, 2013 9.820 9.970 9.660 9.720 361,589 -0.04(-0.41%)
Apr 26, 2013 10.23 11.12 9.750 9.760 1,510,139 -1.36(-12.23%)
Apr 25, 2013 11.32 11.36 11.12 11.12 0 -0.21(-1.85%)
Apr 24, 2013 11.30 11.42 11.27 11.33 167,407 -0.01(-0.09%)
Apr 23, 2013 11.30 11.44 11.23 11.34 135,926 +0.12(+1.07%)
Apr 22, 2013 11.24 11.34 11.07 11.22 275,074 +0.01(+0.09%)
Apr 19, 2013 11.06 11.31 10.96 11.21 507,303 +0.13(+1.17%)
Apr 18, 2013 11.31 11.33 11.04 11.08 123,643 -0.26(-2.29%)
Apr 17, 2013 11.58 11.60 11.26 11.34 162,397 -0.28(-2.41%)
Apr 16, 2013 11.58 11.66 11.50 11.62 136,832 +0.10(+0.87%)
Apr 15, 2013 11.88 11.92 11.51 11.52 299,894 -0.40(-3.36%)
Apr 12, 2013 11.92 11.97 11.92 11.92 149,924 -0.02(-0.17%)
Apr 11, 2013 11.97 12.05 11.94 11.94 132,857 -0.07(-0.58%)
Apr 10, 2013 11.87 12.01 11.87 12.01 223,616 +0.14(+1.18%)
Apr 09, 2013 11.94 12.04 11.87 11.87 525,318 -0.08(-0.67%)
Apr 08, 2013 11.99 12.03 11.85 11.95 198,083 +0.01(+0.08%)
Apr 05, 2013 12.00 12.24 11.91 11.94 491,482 -0.25(-2.05%)
Apr 04, 2013 12.01 12.19 11.97 12.19 212,585 +0.16(+1.33%)
Apr 03, 2013 12.16 12.20 12.02 12.03 144,336 -0.14(-1.15%)
Apr 02, 2013 12.25 12.36 12.14 12.17 137,675 +0.00(+0.00%)
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.