Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.88	12.11	11.30	11.61	44,091	-0.37(-3.07%)
Nov 26, 2008	11.23	12.00	10.68	11.98	190,687	+0.49(+4.25%)
Nov 25, 2008	11.37	11.55	10.90	11.49	297,583	+0.26(+2.28%)
Nov 24, 2008	10.78	11.43	10.70	11.23	198,937	+0.58(+5.48%)
Nov 21, 2008	10.17	10.78	9.880	10.65	377,808	+0.65(+6.48%)
Nov 20, 2008	11.55	11.55	9.944	10.00	476,706	-1.63(-14.03%)
Nov 19, 2008	11.87	12.28	11.56	11.63	223,206	-0.27(-2.28%)
Nov 18, 2008	11.88	12.38	11.62	11.90	187,131	+0.03(+0.27%)
Nov 17, 2008	12.02	12.19	11.79	11.87	262,037	-0.25(-2.05%)
Nov 14, 2008	12.19	12.56	11.98	12.12	236,787	-0.26(-2.13%)
Nov 13, 2008	11.94	12.48	11.31	12.38	274,160	+0.47(+3.96%)
Nov 12, 2008	12.91	13.02	11.85	11.91	444,538	-1.13(-8.65%)
Nov 11, 2008	13.07	13.32	12.86	13.04	300,287	-0.12(-0.91%)
Nov 10, 2008	13.70	13.70	12.81	13.16	184,153	-0.30(-2.20%)
Nov 07, 2008	13.70	13.70	13.14	13.46	129,136	-0.15(-1.12%)
Nov 06, 2008	13.20	13.86	12.81	13.61	465,900	+0.29(+2.16%)
Nov 05, 2008	13.62	14.06	13.23	13.32	178,548	-0.44(-3.20%)
Nov 04, 2008	14.42	14.42	13.47	13.76	221,016	-0.41(-2.88%)

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.