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 28, 2023	81.58	82.48	81.08	81.29	355,300	-0.47(-0.57%)
Apr 27, 2023	80.00	82.99	79.60	81.76	845,126	+4.09(+5.27%)
Apr 26, 2023	77.29	77.91	76.32	77.67	229,684	-0.44(-0.56%)
Apr 25, 2023	79.18	79.18	77.71	78.11	233,342	-0.89(-1.13%)
Apr 24, 2023	78.38	79.18	78.18	79.00	184,444	+0.75(+0.96%)
Apr 21, 2023	77.58	78.73	77.36	78.25	195,195	+0.82(+1.06%)
Apr 20, 2023	77.40	78.20	76.93	77.43	236,268	-0.18(-0.23%)
Apr 19, 2023	76.84	78.32	76.47	77.61	358,082	+1.55(+2.04%)
Apr 18, 2023	76.09	76.38	75.01	76.06	227,747	-0.02(-0.03%)
Apr 17, 2023	77.68	77.70	75.62	76.08	299,529	-1.39(-1.79%)
Apr 14, 2023	77.10	77.49	76.49	77.47	151,000	+0.23(+0.30%)
Apr 13, 2023	76.37	77.49	72.51	77.24	193,882	+1.25(+1.64%)
Apr 12, 2023	76.92	76.95	75.88	75.99	159,410	-0.67(-0.87%)
Apr 11, 2023	75.73	77.15	75.73	76.66	284,255	+1.08(+1.43%)
Apr 10, 2023	74.22	75.82	74.22	75.58	397,505	+0.66(+0.88%)
Apr 06, 2023	75.07	75.49	74.28	74.92	144,225	-0.18(-0.24%)
Apr 05, 2023	74.61	75.34	74.45	75.10	195,167	+0.34(+0.45%)
Apr 04, 2023	73.68	74.76	73.34	74.76	178,724	+0.73(+0.99%)

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.