Skip to main content

Merit Medical Sys (NQ: MMSI )

75.75 +0.29 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.81 13.24 12.38 12.41 406,255 -0.34(-2.64%)
Apr 29, 2009 12.97 13.59 12.25 12.74 1,050,746 +2.04(+19.06%)
Apr 28, 2009 10.32 10.91 10.32 10.70 482,568 +0.31(+3.00%)
Apr 27, 2009 10.33 10.66 10.27 10.39 360,592 -0.07(-0.69%)
Apr 24, 2009 10.49 10.67 10.38 10.46 380,636 -0.04(-0.38%)
Apr 23, 2009 11.22 11.48 10.46 10.50 509,711 -0.74(-6.61%)
Apr 22, 2009 11.33 11.62 11.10 11.25 224,131 -0.20(-1.75%)
Apr 21, 2009 10.86 11.53 10.86 11.45 261,718 +0.56(+5.14%)
Apr 20, 2009 11.18 11.57 10.80 10.89 263,890 -0.56(-4.89%)
Apr 17, 2009 11.16 11.69 11.10 11.45 450,421 +0.32(+2.88%)
Apr 16, 2009 11.28 11.32 11.02 11.13 411,668 -0.09(-0.78%)
Apr 15, 2009 10.87 11.33 10.87 11.22 310,116 +0.33(+3.01%)
Apr 14, 2009 10.72 10.98 10.72 10.89 281,700 +0.06(+0.59%)
Apr 13, 2009 10.62 10.94 10.62 10.82 199,477 +0.21(+1.96%)
Apr 09, 2009 10.30 10.62 10.30 10.62 270,400 +0.50(+4.90%)
Apr 08, 2009 9.840 10.14 9.768 10.12 216,997 +0.32(+3.27%)
Apr 07, 2009 9.928 10.13 9.784 9.800 175,266 -0.21(-2.08%)
Apr 06, 2009 10.07 10.38 9.792 10.01 133,242 -0.22(-2.11%)
Apr 03, 2009 10.34 10.34 10.05 10.22 118,425 -0.11(-1.08%)
Apr 02, 2009 10.12 10.64 10.10 10.34 184,073 +0.36(+3.61%)
Apr 01, 2009 9.688 10.02 9.344 9.976 242,687 +0.21(+2.13%)
Mar 31, 2009 10.03 10.05 9.688 9.768 461,778 -0.12(-1.21%)
Mar 30, 2009 9.800 9.976 9.680 9.888 220,748 -0.10(-1.04%)
Mar 26, 2009 10.05 10.05 9.648 9.992 397,861 +0.07(+0.73%)
Mar 25, 2009 9.872 10.38 9.528 9.920 220,595 +0.10(+1.06%)
Mar 24, 2009 9.768 10.34 9.760 9.816 156,053 -0.45(-4.36%)
Mar 23, 2009 9.920 10.28 9.600 10.26 186,077 +0.70(+7.36%)
Mar 20, 2009 9.912 9.920 9.560 9.560 284,302 -0.26(-2.61%)
Mar 19, 2009 10.06 10.06 9.608 9.816 254,043 -0.14(-1.37%)
Mar 18, 2009 9.808 10.07 9.600 9.952 258,015 +0.17(+1.72%)
Mar 17, 2009 9.496 9.800 9.200 9.784 359,703 +0.26(+2.69%)
Mar 16, 2009 9.552 9.728 9.400 9.528 287,540 +0.07(+0.76%)
Mar 13, 2009 8.976 9.768 8.920 9.456 619,020 +0.89(+10.36%)
Mar 12, 2009 7.888 8.592 7.880 8.568 308,110 +0.67(+8.51%)
Mar 11, 2009 8.000 8.264 7.880 7.896 181,327 -0.08(-1.00%)
Mar 10, 2009 7.856 8.064 7.752 7.976 362,426 +0.22(+2.89%)
Mar 09, 2009 7.896 8.024 7.656 7.752 351,563 -0.20(-2.52%)
Mar 06, 2009 8.096 8.216 7.896 7.952 492,660 -0.04(-0.50%)
Mar 05, 2009 8.272 8.384 7.984 7.992 373,153 -0.55(-6.46%)
Mar 04, 2009 8.472 8.696 8.288 8.544 264,523 +0.16(+1.91%)
Mar 02, 2009 8.832 8.904 8.376 8.384 486,485 -0.53(-5.92%)
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.