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

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 9.632 9.792 9.632 9.712 115,147 +0.03(+0.33%)
Dec 29, 2005 9.704 9.904 9.640 9.680 139,211 -0.03(-0.33%)
Dec 28, 2005 9.720 9.744 9.680 9.712 87,500 -0.03(-0.33%)
Dec 27, 2005 9.864 9.936 9.744 9.744 113,875 -0.12(-1.22%)
Dec 23, 2005 9.960 9.960 9.704 9.864 93,653 -0.02(-0.16%)
Dec 22, 2005 9.920 9.952 9.808 9.880 162,612 +0.01(+0.08%)
Dec 21, 2005 9.800 10.04 9.712 9.872 168,223 +0.17(+1.73%)
Dec 20, 2005 9.960 9.992 9.616 9.704 266,016 -0.28(-2.80%)
Dec 19, 2005 10.40 10.40 9.984 9.984 232,503 -0.43(-4.15%)
Dec 16, 2005 10.41 10.50 10.34 10.42 314,891 +0.04(+0.39%)
Dec 15, 2005 10.40 10.46 10.29 10.38 133,856 -0.02(-0.15%)
Dec 14, 2005 10.35 10.58 10.35 10.39 140,746 -0.07(-0.69%)
Dec 13, 2005 10.39 10.50 10.35 10.46 169,465 +0.07(+0.69%)
Dec 12, 2005 10.31 10.39 10.18 10.39 181,495 +0.01(+0.08%)
Dec 09, 2005 10.31 10.41 10.28 10.38 108,411 +0.02(+0.23%)
Dec 08, 2005 10.10 10.38 10.06 10.36 84,092 +0.21(+2.05%)
Dec 07, 2005 10.18 10.23 10.06 10.15 102,167 +0.04(+0.40%)
Dec 06, 2005 10.26 10.29 10.06 10.11 123,937 -0.04(-0.39%)
Dec 05, 2005 10.18 10.24 10.09 10.15 56,267 -0.10(-0.94%)
Dec 02, 2005 10.39 10.59 10.04 10.25 128,142 -0.19(-1.84%)
Dec 01, 2005 10.29 10.54 10.28 10.44 169,750 +0.20(+1.95%)
Nov 30, 2005 10.10 10.34 10.06 10.24 105,978 +0.12(+1.19%)
Nov 29, 2005 10.13 10.18 10.06 10.12 97,821 +0.04(+0.40%)
Nov 28, 2005 10.15 10.18 10.07 10.08 102,235 -0.13(-1.25%)
Nov 25, 2005 10.16 10.28 10.16 10.21 21,656 -0.02(-0.16%)
Nov 23, 2005 10.24 10.34 10.17 10.22 110,276 -0.05(-0.47%)
Nov 22, 2005 10.30 10.38 10.02 10.27 111,863 -0.06(-0.54%)
Nov 21, 2005 10.38 10.39 10.24 10.33 118,573 +0.01(+0.08%)
Nov 18, 2005 10.33 10.38 10.18 10.32 107,402 +0.06(+0.62%)
Nov 17, 2005 10.19 10.30 10.05 10.26 81,877 +0.11(+1.10%)
Nov 16, 2005 10.16 10.21 9.968 10.14 132,503 -0.07(-0.70%)
Nov 15, 2005 10.28 10.36 10.16 10.22 139,957 -0.06(-0.55%)
Nov 14, 2005 9.984 10.27 9.968 10.27 251,691 +0.30(+3.05%)
Nov 11, 2005 9.864 9.984 9.816 9.968 182,647 +0.10(+1.05%)
Nov 10, 2005 9.672 9.912 9.536 9.864 155,647 +0.14(+1.40%)
Nov 09, 2005 9.816 9.840 9.672 9.728 179,586 -0.06(-0.65%)
Nov 08, 2005 9.688 9.824 9.672 9.792 132,352 +0.04(+0.41%)
Nov 07, 2005 9.784 10.20 9.704 9.752 259,416 +0.04(+0.41%)
Nov 04, 2005 9.696 9.760 9.560 9.712 540,965 +0.00(+0.00%)
Nov 03, 2005 9.656 9.760 9.632 9.712 211,762 +0.13(+1.34%)
Nov 02, 2005 9.584 9.800 9.408 9.584 477,940 +0.10(+1.01%)
Nov 01, 2005 9.472 9.592 9.392 9.488 122,190 -0.05(-0.50%)
Oct 31, 2005 9.624 9.808 9.280 9.536 254,073 -0.06(-0.67%)
Oct 28, 2005 9.512 9.800 9.376 9.600 405,782 +0.20(+2.13%)
Oct 27, 2005 9.776 9.856 9.328 9.400 452,411 -0.42(-4.24%)
Oct 26, 2005 9.856 10.00 9.688 9.816 290,685 -0.04(-0.41%)
Oct 25, 2005 9.840 10.00 9.688 9.856 377,396 +0.02(+0.16%)
Oct 24, 2005 10.02 10.10 9.800 9.840 437,645 -0.16(-1.60%)
Oct 21, 2005 10.08 10.23 9.896 10.00 476,532 -0.04(-0.40%)
Oct 20, 2005 10.40 10.43 9.896 10.04 811,953 -0.36(-3.46%)
Oct 19, 2005 12.06 12.42 10.31 10.40 790,002 -1.72(-14.19%)
Oct 18, 2005 11.99 12.25 11.83 12.12 163,971 +0.10(+0.87%)
Oct 17, 2005 11.98 12.26 11.82 12.02 146,552 +0.01(+0.07%)
Oct 14, 2005 11.99 12.39 11.80 12.01 213,341 +0.10(+0.81%)
Oct 13, 2005 11.84 12.11 11.56 11.91 195,155 +0.00(+0.00%)
Oct 12, 2005 11.86 12.22 11.48 11.91 342,846 -0.02(-0.20%)
Oct 11, 2005 12.75 12.83 11.87 11.94 736,063 -0.79(-6.22%)
Oct 10, 2005 12.98 12.98 12.52 12.73 69,507 -0.26(-1.97%)
Oct 07, 2005 12.87 13.07 12.87 12.98 105,500 +0.15(+1.18%)
Oct 06, 2005 12.94 13.24 12.50 12.83 217,662 -0.15(-1.17%)
Oct 05, 2005 13.53 13.58 12.97 12.98 150,153 -0.58(-4.25%)
Oct 04, 2005 13.90 13.95 13.56 13.56 121,848 -0.44(-3.14%)
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.