Indicators

Merit Medical Sys (NQ: MMSI )

79.51 +0.54 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.47	65.33	61.20	62.01	489,984	-1.54(-2.42%)
Apr 28, 2022	64.50	64.74	60.49	63.55	991,048	-1.55(-2.38%)
Apr 27, 2022	65.94	66.19	65.15	65.10	414,034	-0.87(-1.32%)
Apr 26, 2022	66.21	66.96	65.53	65.97	283,487	-0.83(-1.24%)
Apr 25, 2022	65.93	67.08	65.27	66.80	324,475	+0.55(+0.83%)
Apr 22, 2022	67.98	67.99	65.87	66.25	304,071	-2.50(-3.64%)
Apr 21, 2022	70.27	70.86	68.51	68.75	205,059	-1.74(-2.47%)
Apr 20, 2022	70.16	71.22	69.93	70.49	360,843	+0.98(+1.41%)
Apr 19, 2022	68.02	70.42	68.02	69.51	313,336	+1.17(+1.71%)
Apr 18, 2022	68.81	69.13	68.16	68.34	440,232	-0.50(-0.73%)
Apr 14, 2022	68.58	69.38	67.38	68.84	434,195	+0.56(+0.82%)
Apr 13, 2022	67.86	68.97	67.19	68.28	511,669	+0.29(+0.43%)
Apr 12, 2022	66.41	68.19	65.27	67.99	581,294	+1.96(+2.97%)
Apr 11, 2022	68.01	68.46	65.85	66.03	548,039	-1.98(-2.91%)
Apr 08, 2022	66.62	72.00	65.71	68.01	1,227,537	+1.39(+2.09%)
Apr 07, 2022	65.35	66.92	65.23	66.62	520,914	+1.24(+1.90%)
Apr 06, 2022	64.93	65.94	64.42	65.38	475,882	-0.13(-0.20%)
Apr 05, 2022	64.67	65.91	64.67	65.51	287,515	+1.03(+1.60%)
Apr 04, 2022	67.75	68.14	64.13	64.48	329,693	-3.56(-5.23%)

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.