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 (%)
Feb 27, 2009	8.976	9.256	8.872	8.912	486,718	-0.25(-2.71%)
Feb 26, 2009	8.992	9.384	8.904	9.160	474,531	+0.18(+1.96%)
Feb 25, 2009	9.456	9.560	8.792	8.984	665,902	-0.55(-5.79%)
Feb 24, 2009	9.400	9.728	9.360	9.536	376,033	+0.18(+1.88%)
Feb 23, 2009	9.696	9.800	9.144	9.360	775,627	-0.23(-2.42%)
Feb 20, 2009	9.984	10.06	9.408	9.592	732,522	-0.46(-4.61%)
Feb 19, 2009	10.35	10.50	10.01	10.06	645,551	-0.13(-1.26%)
Feb 18, 2009	10.73	10.73	10.18	10.18	350,435	-0.41(-3.85%)
Feb 17, 2009	10.94	10.99	10.58	10.59	203,155	-0.55(-4.95%)
Feb 13, 2009	10.87	11.22	10.49	11.14	364,000	+0.31(+2.88%)
Feb 12, 2009	10.47	11.10	10.40	10.83	468,060	-0.17(-1.53%)
Feb 11, 2009	11.06	11.14	10.78	11.00	319,410	+0.03(+0.29%)
Feb 10, 2009	11.24	11.53	10.76	10.97	371,300	-0.35(-3.11%)
Feb 09, 2009	12.03	12.23	11.06	11.32	548,180	-0.74(-6.17%)
Feb 06, 2009	12.31	12.77	11.99	12.06	524,158	-1.35(-10.08%)
Feb 05, 2009	13.11	13.73	13.08	13.42	221,480	+0.21(+1.57%)
Feb 04, 2009	12.90	13.43	12.90	13.21	204,690	+0.26(+2.04%)
Feb 03, 2009	12.86	13.20	12.63	12.94	262,700	+0.22(+1.70%)

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.