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 28, 2017	30.95	31.10	30.62	30.80	456,309	-0.05(-0.16%)
Feb 27, 2017	29.95	30.95	29.73	30.85	661,936	+1.25(+4.22%)
Feb 24, 2017	29.25	30.40	29.25	29.60	268,340	+0.15(+0.51%)
Feb 23, 2017	30.05	30.05	29.25	29.45	385,910	-0.48(-1.59%)
Feb 22, 2017	29.00	30.25	28.55	29.93	596,834	+1.28(+4.45%)
Feb 21, 2017	28.30	28.65	27.95	28.65	469,863	+0.40(+1.42%)
Feb 17, 2017		28.25	28.25	28.25	0	-0.10(-0.35%)
Feb 16, 2017	28.15	28.40	28.00	28.35	316,800	+0.20(+0.71%)
Feb 15, 2017	27.60	28.25	27.25	28.15	184,905	+0.40(+1.44%)
Feb 14, 2017	28.10	28.25	27.65	27.75	351,317	-0.45(-1.60%)
Feb 13, 2017	27.90	28.40	27.90	28.20	511,683	+0.50(+1.81%)
Feb 10, 2017	27.60	28.18	27.25	27.70	241,404	+0.25(+0.91%)
Feb 09, 2017	27.20	27.65	27.07	27.45	210,990	+0.35(+1.29%)
Feb 08, 2017	26.65	27.15	26.50	27.10	266,062	+0.30(+1.12%)
Feb 07, 2017	26.90	27.10	26.50	26.80	343,138	+0.00(+0.00%)
Feb 06, 2017	26.65	26.85	26.05	26.80	230,037	+0.20(+0.75%)
Feb 03, 2017	26.00	26.60	25.85	26.60	226,615	+0.75(+2.90%)
Feb 02, 2017	25.75	26.00	25.55	25.85	164,060	+0.00(+0.00%)

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.