Indicators

Merit Medical Sys (NQ: MMSI )

80.83 +0.72 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.66	12.75	12.49	12.56	719,423	-0.06(-0.48%)
Feb 28, 2012	12.56	12.73	12.50	12.62	534,059	+0.08(+0.64%)
Feb 27, 2012	12.41	12.75	12.26	12.54	664,967	+0.08(+0.64%)
Feb 24, 2012	11.89	12.54	11.51	12.46	2,638,501	-0.89(-6.67%)
Feb 23, 2012	13.39	13.59	13.23	13.35	467,527	-0.01(-0.07%)
Feb 22, 2012	13.61	13.65	13.36	13.36	113,365	-0.29(-2.12%)
Feb 21, 2012	13.81	13.82	13.59	13.65	127,209	-0.14(-1.02%)
Feb 17, 2012	13.90	13.92	13.64	13.79	114,013	-0.12(-0.86%)
Feb 16, 2012	13.86	13.93	13.76	13.91	252,130	+0.01(+0.07%)
Feb 15, 2012	13.54	13.91	13.45	13.90	603,720	+0.38(+2.81%)
Feb 14, 2012	13.58	13.64	13.37	13.52	533,508	-0.12(-0.88%)
Feb 13, 2012	13.46	13.89	13.24	13.64	174,138	+0.26(+1.94%)
Feb 10, 2012	13.41	13.50	13.37	13.38	155,033	-0.20(-1.47%)
Feb 09, 2012	13.74	13.80	13.52	13.58	122,742	-0.10(-0.73%)
Feb 08, 2012	13.76	14.14	13.59	13.68	416,016	-0.02(-0.15%)
Feb 07, 2012	14.38	14.38	13.20	13.70	1,563,886	-0.68(-4.73%)
Feb 06, 2012	14.35	14.52	14.30	14.38	166,496	-0.03(-0.21%)
Feb 03, 2012	14.40	14.41	14.19	14.41	426,142	+0.27(+1.91%)
Feb 02, 2012	14.34	14.38	14.12	14.14	172,700	-0.12(-0.84%)

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.