Indicators

Merit Medical Sys (NQ: MMSI )

79.29 +0.32 (+0.41%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.568	9.568	9.200	9.224	183,310	-0.30(-3.11%)
Apr 27, 2007	9.552	9.680	9.504	9.520	113,127	-0.07(-0.75%)
Apr 26, 2007	9.744	9.776	9.560	9.592	137,028	-0.11(-1.15%)
Apr 25, 2007	9.840	9.856	9.664	9.704	154,371	-0.11(-1.14%)
Apr 24, 2007	9.552	9.840	9.552	9.816	205,806	+0.26(+2.76%)
Apr 23, 2007	9.800	9.880	9.440	9.552	291,655	-0.30(-3.01%)
Apr 20, 2007	9.904	10.02	9.776	9.848	232,912	+0.05(+0.49%)
Apr 19, 2007	10.07	10.07	9.768	9.800	236,570	-0.30(-3.01%)
Apr 18, 2007	10.22	10.30	10.09	10.10	177,223	-0.15(-1.48%)
Apr 17, 2007	10.26	10.34	10.15	10.26	224,068	-0.01(-0.08%)
Apr 16, 2007	10.28	10.37	10.16	10.26	182,516	+0.02(+0.16%)
Apr 13, 2007	10.16	10.25	10.11	10.25	55,217	+0.06(+0.63%)
Apr 12, 2007	10.00	10.24	10.00	10.18	125,525	+0.16(+1.60%)
Apr 11, 2007	10.30	10.32	9.920	10.02	184,816	-0.26(-2.49%)
Apr 10, 2007	10.28	10.38	10.18	10.28	124,523	-0.03(-0.31%)
Apr 09, 2007	10.50	10.50	10.24	10.31	301,536	-0.14(-1.38%)
Apr 05, 2007	10.42	10.52	10.37	10.46	94,511	+0.06(+0.54%)
Apr 04, 2007	10.61	10.70	10.36	10.40	199,778	-0.22(-2.11%)
Apr 03, 2007	10.24	10.62	10.18	10.62	351,465	+0.38(+3.75%)

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.