Merit Medical Sys (NQ: MMSI )

62.17 USD -0.98 (-1.55%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 62.61 63.51 61.93 62.17 259,230 -0.98(-1.55%)
Apr 21, 2021 61.29 63.25 60.93 63.15 240,781 +2.20(+3.61%)
Apr 20, 2021 61.01 61.65 60.25 60.95 237,626 -0.01(-0.02%)
Apr 19, 2021 61.30 61.38 60.26 60.96 163,794 -0.82(-1.33%)
Apr 16, 2021 61.94 61.94 60.85 61.78 173,100 +0.42(+0.68%)
Apr 15, 2021 61.97 62.32 60.91 61.36 222,115 -0.04(-0.07%)
Apr 14, 2021 60.93 62.00 60.93 61.40 184,933 +0.45(+0.74%)
Apr 13, 2021 61.00 61.67 60.22 60.95 234,260 +0.26(+0.43%)
Apr 12, 2021 61.80 61.80 60.55 60.69 199,410 -0.81(-1.32%)
Apr 09, 2021 60.58 61.74 60.34 61.50 214,500 +0.94(+1.55%)
Apr 08, 2021 60.56 60.89 59.95 60.56 176,902 +0.49(+0.82%)
Apr 07, 2021 60.42 60.59 59.79 60.07 253,872 -0.42(-0.69%)
Apr 06, 2021 60.15 60.86 59.92 60.49 183,928 +0.53(+0.88%)
Apr 05, 2021 60.36 60.70 59.11 59.96 260,819 +0.18(+0.30%)
Apr 01, 2021 59.94 60.31 58.85 59.78 275,600 -0.10(-0.17%)
Mar 31, 2021 60.00 61.74 58.58 59.88 828,513 +0.32(+0.54%)
Mar 30, 2021 58.13 59.62 57.93 59.56 433,283 +2.38(+4.16%)
Mar 29, 2021 56.30 57.85 55.34 57.18 330,434 +0.26(+0.46%)
Mar 26, 2021 55.24 57.17 55.10 56.92 279,800 +1.68(+3.04%)
Mar 25, 2021 54.50 55.81 53.79 55.24 344,721 +0.43(+0.78%)
Mar 24, 2021 56.50 57.66 54.73 54.81 352,865 -1.19(-2.12%)
Mar 23, 2021 57.10 57.82 55.87 56.00 302,029 -1.19(-2.08%)
Mar 22, 2021 56.48 57.87 56.26 57.19 194,444 +0.94(+1.67%)
Mar 19, 2021 56.08 57.44 54.75 56.25 750,600 -0.84(-1.47%)
Mar 18, 2021 59.77 60.62 56.80 57.09 398,454 -3.25(-5.39%)
Mar 17, 2021 59.97 60.85 58.81 60.34 296,078 -0.32(-0.53%)
Mar 16, 2021 59.39 60.79 59.14 60.66 254,201 +0.51(+0.85%)
Mar 15, 2021 59.22 60.25 58.17 60.15 252,515 +0.56(+0.93%)
Mar 12, 2021 59.53 60.00 57.70 59.60 358,500 -0.10(-0.18%)
Mar 11, 2021 59.56 60.39 58.38 59.70 261,083 +0.56(+0.95%)
Mar 10, 2021 59.71 59.71 58.47 59.14 241,663 +0.79(+1.35%)
Mar 09, 2021 57.02 58.73 54.93 58.35 320,361 +2.14(+3.81%)
Mar 08, 2021 55.28 56.50 53.54 56.21 236,777 +1.17(+2.13%)
Mar 05, 2021 53.12 55.26 52.43 55.04 241,100 +2.48(+4.72%)
Mar 04, 2021 54.65 55.28 52.54 52.56 284,501 -2.25(-4.11%)
Mar 03, 2021 55.15 55.41 54.18 54.81 364,089 -0.45(-0.81%)
Mar 02, 2021 55.23 55.55 53.83 55.26 318,351 -0.36(-0.65%)
Mar 01, 2021 56.37 56.67 55.45 55.62 243,710 -0.10(-0.18%)
Feb 26, 2021 55.34 56.10 54.29 55.72 409,200 +0.87(+1.59%)
Feb 25, 2021 57.26 58.26 53.99 54.85 331,792 -1.61(-2.85%)
Feb 24, 2021 55.78 56.87 55.78 56.46 191,866 +0.61(+1.10%)
Feb 23, 2021 57.04 57.64 55.30 55.85 359,458 -1.69(-2.95%)
Feb 22, 2021 58.07 58.52 56.68 57.54 222,768 -1.35(-2.29%)
Feb 19, 2021 59.20 59.87 58.33 58.89 160,600 -0.25(-0.42%)
Feb 18, 2021 60.01 60.98 59.07 59.14 193,475 -0.99(-1.65%)
Feb 17, 2021 60.16 60.31 58.91 60.13 342,422 -0.34(-0.56%)
Feb 16, 2021 60.49 61.14 59.96 60.47 167,607 +0.21(+0.35%)
Feb 12, 2021 60.46 61.23 59.88 60.26 350,100 -0.73(-1.20%)
Feb 11, 2021 60.32 61.08 59.59 60.99 385,587 +1.03(+1.72%)
Feb 10, 2021 59.94 60.06 59.31 59.96 293,789 +0.34(+0.57%)
Feb 09, 2021 59.70 60.03 59.06 59.62 203,815 +0.26(+0.44%)
Feb 08, 2021 59.43 59.79 58.15 59.36 221,164 +0.67(+1.14%)
Feb 05, 2021 57.60 58.90 57.11 58.69 225,900 +1.80(+3.16%)
Feb 04, 2021 55.40 57.19 54.84 56.89 154,091 +1.77(+3.21%)
Feb 03, 2021 55.91 55.91 54.75 55.12 168,486 -0.93(-1.66%)
Feb 02, 2021 54.87 56.40 54.54 56.05 163,869 +1.89(+3.49%)
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.