Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

76.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 40.83 42.55 40.37 40.82 500,195 -1.35(-3.20%)
Apr 29, 2020 40.20 42.75 39.54 42.17 807,663 +2.88(+7.33%)
Apr 28, 2020 40.94 40.94 39.16 39.29 426,686 -0.90(-2.24%)
Apr 27, 2020 40.94 41.17 39.70 40.19 447,635 -0.02(-0.05%)
Apr 24, 2020 43.00 43.00 39.65 40.21 792,700 +2.35(+6.21%)
Apr 23, 2020 37.51 38.74 37.03 37.86 623,304 +0.96(+2.60%)
Apr 22, 2020 36.97 37.38 36.42 36.90 358,820 +0.35(+0.96%)
Apr 21, 2020 37.47 38.99 36.34 36.55 435,685 -1.59(-4.17%)
Apr 20, 2020 37.13 39.21 36.47 38.14 966,471 +0.53(+1.41%)
Apr 17, 2020 35.70 37.76 35.47 37.61 590,900 +2.84(+8.17%)
Apr 16, 2020 34.93 36.38 34.01 34.77 387,734 +0.02(+0.06%)
Apr 15, 2020 33.94 34.87 33.16 34.75 556,476 -0.82(-2.31%)
Apr 14, 2020 34.32 35.70 33.85 35.57 815,406 +2.07(+6.18%)
Apr 13, 2020 34.28 34.28 33.02 33.50 340,430 -1.05(-3.04%)
Apr 09, 2020 34.16 35.12 33.35 34.55 348,300 +1.12(+3.35%)
Apr 08, 2020 33.46 34.07 32.68 33.43 335,235 +0.45(+1.36%)
Apr 07, 2020 34.40 34.88 32.48 32.98 348,102 -0.51(-1.52%)
Apr 06, 2020 31.51 33.66 30.01 33.49 464,724 +3.08(+10.13%)
Apr 03, 2020 30.49 31.44 29.50 30.41 407,500 -0.18(-0.59%)
Apr 02, 2020 28.34 30.76 28.06 30.59 583,220 +1.75(+6.07%)
Apr 01, 2020 30.08 30.74 28.38 28.84 637,378 -2.41(-7.71%)
Mar 31, 2020 30.96 31.50 30.01 31.25 781,536 +0.34(+1.10%)
Mar 30, 2020 30.66 31.15 28.92 30.91 602,639 +0.64(+2.11%)
Mar 27, 2020 31.85 33.52 30.09 30.27 394,800 -2.71(-8.22%)
Mar 26, 2020 33.85 36.58 31.87 32.98 502,736 -0.02(-0.06%)
Mar 25, 2020 30.31 35.16 30.17 33.00 687,959 +2.83(+9.38%)
Mar 24, 2020 29.28 31.70 28.32 30.17 682,105 +2.19(+7.83%)
Mar 23, 2020 29.76 30.00 26.93 27.98 727,903 -1.10(-3.78%)
Mar 20, 2020 28.75 30.43 27.62 29.08 1,256,200 +0.83(+2.94%)
Mar 19, 2020 27.60 31.50 27.60 28.25 986,937 +0.26(+0.93%)
Mar 18, 2020 29.67 30.19 25.41 27.99 969,042 -2.92(-9.45%)
Mar 17, 2020 26.30 30.93 26.15 30.91 1,103,881 +4.97(+19.16%)
Mar 16, 2020 25.50 30.00 25.18 25.94 1,363,723 -7.77(-23.05%)
Mar 13, 2020 32.20 33.76 29.38 33.71 695,500 +3.00(+9.77%)
Mar 12, 2020 30.56 31.95 28.67 30.71 1,120,837 -2.17(-6.60%)
Mar 11, 2020 35.15 35.41 32.21 32.88 665,266 -3.09(-8.59%)
Mar 10, 2020 37.39 37.39 34.87 35.97 767,220 -0.39(-1.07%)
Mar 09, 2020 35.24 37.57 35.03 36.36 596,895 -1.22(-3.25%)
Mar 06, 2020 36.76 37.80 36.42 37.58 716,700 -0.34(-0.90%)
Mar 05, 2020 37.74 38.71 37.30 37.92 323,970 -0.60(-1.56%)
Mar 04, 2020 37.23 38.75 37.11 38.52 419,341 +2.00(+5.48%)
Mar 03, 2020 37.12 38.50 35.99 36.52 586,609 -0.40(-1.08%)
Mar 02, 2020 36.36 36.98 35.66 36.92 459,742 +0.91(+2.53%)
Feb 28, 2020 35.24 36.56 35.02 36.01 569,400 -0.43(-1.18%)
Feb 27, 2020 36.81 37.89 36.00 36.44 776,722 -1.27(-3.37%)
Feb 26, 2020 40.13 40.53 37.63 37.71 610,823 -2.21(-5.54%)
Feb 25, 2020 43.26 43.44 39.26 39.92 955,766 +1.17(+3.02%)
Feb 24, 2020 38.48 39.20 38.08 38.75 547,836 -1.02(-2.56%)
Feb 21, 2020 40.75 40.75 39.25 39.77 551,400 -1.11(-2.73%)
Feb 20, 2020 41.07 41.76 39.81 40.88 346,004 -0.14(-0.33%)
Feb 19, 2020 40.53 41.27 40.32 41.02 344,789 +0.69(+1.71%)
Feb 18, 2020 40.81 40.99 39.46 40.33 521,204 -0.58(-1.42%)
Feb 14, 2020 40.61 40.99 40.26 40.91 235,700 +0.38(+0.94%)
Feb 13, 2020 39.29 40.56 38.97 40.53 350,213 +1.16(+2.95%)
Feb 12, 2020 40.55 40.55 39.18 39.37 613,179 -0.82(-2.04%)
Feb 11, 2020 39.80 40.73 39.49 40.19 413,241 +0.89(+2.26%)
Feb 10, 2020 38.78 39.54 38.53 39.30 617,768 +0.41(+1.05%)
Feb 07, 2020 40.02 40.29 38.84 38.89 284,600 -1.08(-2.70%)
Feb 06, 2020 39.58 40.19 39.25 39.97 287,714 +0.23(+0.59%)
Feb 05, 2020 38.95 40.13 38.51 39.73 386,107 +0.87(+2.23%)
Feb 04, 2020 38.16 38.97 37.76 38.87 467,018 +1.27(+3.38%)
Feb 03, 2020 38.49 38.80 37.30 37.60 751,147 +1.18(+3.24%)
Jan 31, 2020 36.81 37.24 36.01 36.42 342,900 -0.60(-1.62%)
Jan 30, 2020 36.87 37.13 36.67 37.02 278,297 +0.02(+0.05%)
Jan 29, 2020 37.50 38.02 36.92 37.00 519,480 -0.42(-1.12%)
Jan 28, 2020 34.72 37.49 34.00 37.42 829,635 +1.36(+3.77%)
Jan 27, 2020 36.06 36.64 35.84 36.06 448,966 -0.52(-1.42%)
Jan 24, 2020 36.70 37.02 36.06 36.58 599,300 -0.09(-0.25%)
Jan 23, 2020 36.32 37.05 36.01 36.67 554,221 +0.49(+1.35%)
Jan 22, 2020 36.62 36.88 36.02 36.18 1,061,209 -0.31(-0.86%)
Jan 21, 2020 36.67 37.11 36.27 36.49 820,745 -0.21(-0.56%)
Jan 17, 2020 37.14 37.26 36.51 36.70 567,700 -0.12(-0.33%)
Jan 16, 2020 37.57 38.39 36.73 36.82 1,152,605 -0.73(-1.94%)
Jan 15, 2020 38.16 38.83 37.46 37.55 962,762 -0.85(-2.21%)
Jan 14, 2020 37.90 39.88 37.19 38.40 1,464,591 +3.75(+10.82%)
Jan 13, 2020 34.76 34.90 33.73 34.65 1,380,385 -0.02(-0.06%)
Jan 10, 2020 34.01 34.75 33.53 34.67 889,300 +0.62(+1.82%)
Jan 09, 2020 33.76 34.06 33.32 34.05 952,819 +0.42(+1.25%)
Jan 08, 2020 32.95 33.73 32.50 33.63 855,909 +0.69(+2.09%)
Jan 07, 2020 33.19 33.47 32.44 32.94 1,427,225 -0.38(-1.14%)
Jan 06, 2020 32.27 33.41 31.63 33.32 825,525 +0.84(+2.59%)
Jan 03, 2020 31.12 32.52 31.12 32.48 811,700 +1.02(+3.24%)
Jan 02, 2020 31.41 31.47 30.56 31.46 472,979 +0.24(+0.77%)
Dec 31, 2019 30.70 31.29 30.47 31.22 441,200 +0.56(+1.83%)
Dec 30, 2019 31.29 31.30 30.46 30.66 1,003,453 -0.59(-1.89%)
Dec 27, 2019 31.77 31.79 31.17 31.25 411,300 -0.24(-0.76%)
Dec 26, 2019 30.50 31.54 30.00 31.49 1,082,586 -0.38(-1.19%)
Dec 24, 2019 31.99 32.13 31.60 31.87 420,800 -0.21(-0.65%)
Dec 23, 2019 31.97 32.38 31.31 32.08 876,987 +0.32(+1.01%)
Dec 20, 2019 31.75 31.86 30.96 31.76 3,085,400 +0.11(+0.33%)
Dec 19, 2019 31.39 31.66 31.03 31.66 1,135,716 +0.45(+1.43%)
Dec 18, 2019 30.51 31.21 30.27 31.21 890,993 +0.81(+2.66%)
Dec 17, 2019 30.44 30.47 30.02 30.40 406,138 +0.21(+0.70%)
Dec 16, 2019 30.03 30.42 29.79 30.19 539,644 +0.42(+1.41%)
Dec 13, 2019 29.91 30.02 29.46 29.77 950,600 -0.23(-0.77%)
Dec 12, 2019 29.14 30.33 29.06 30.00 1,086,293 -0.01(-0.03%)
Dec 11, 2019 28.12 30.24 27.95 30.01 1,133,098 +0.72(+2.46%)
Dec 10, 2019 29.46 29.67 28.64 29.29 1,699,673 -0.25(-0.85%)
Dec 09, 2019 29.18 29.67 28.66 29.54 1,358,620 +0.40(+1.37%)
Dec 06, 2019 28.60 29.58 28.60 29.14 1,212,600 +0.68(+2.39%)
Dec 05, 2019 28.33 28.53 27.92 28.46 1,133,502 +0.06(+0.21%)
Dec 04, 2019 28.15 28.51 27.65 28.40 1,582,920 +0.40(+1.45%)
Dec 03, 2019 27.91 28.14 27.39 28.00 1,289,116 +0.01(+0.02%)
Dec 02, 2019 27.90 28.18 27.52 27.99 1,256,759 -0.01(-0.04%)
Nov 29, 2019 28.00 28.24 27.68 28.00 202,100 -0.17(-0.60%)
Nov 27, 2019 28.31 28.42 27.95 28.17 392,400 +0.02(+0.07%)
Nov 26, 2019 28.28 28.33 27.92 28.15 559,268 -0.10(-0.35%)
Nov 25, 2019 27.56 28.37 27.04 28.25 428,804 +0.85(+3.10%)
Nov 22, 2019 27.16 27.43 26.74 27.40 430,700 +0.31(+1.14%)
Nov 21, 2019 27.33 27.34 26.35 27.09 649,312 +0.05(+0.18%)
Nov 20, 2019 26.78 27.49 26.56 27.04 518,082 +0.23(+0.86%)
Nov 19, 2019 26.69 27.07 26.23 26.81 566,092 +0.16(+0.60%)
Nov 18, 2019 26.49 26.67 26.11 26.65 591,461 +0.21(+0.79%)
Nov 15, 2019 26.41 26.69 26.19 26.44 633,200 +0.17(+0.65%)
Nov 14, 2019 25.92 26.50 25.36 26.27 396,462 +0.31(+1.19%)
Nov 13, 2019 25.45 26.16 25.06 25.96 428,305 +0.27(+1.05%)
Nov 12, 2019 25.60 25.89 25.25 25.69 438,820 +0.03(+0.12%)
Nov 11, 2019 26.18 26.30 25.45 25.66 554,778 -1.02(-3.82%)
Nov 08, 2019 25.81 26.70 24.98 26.68 651,400 +0.79(+3.05%)
Nov 07, 2019 27.10 27.67 25.71 25.89 905,150 -1.28(-4.71%)
Nov 06, 2019 26.29 27.81 26.00 27.17 1,581,031 +1.18(+4.54%)
Nov 05, 2019 25.55 26.07 25.23 25.99 857,062 +0.55(+2.16%)
Nov 04, 2019 24.47 25.70 24.25 25.44 1,912,543 +1.29(+5.34%)
Nov 01, 2019 20.81 24.37 20.66 24.15 2,482,000 +3.49(+16.89%)
Oct 31, 2019 22.46 25.93 19.50 20.66 7,246,267 -8.45(-29.03%)
Oct 30, 2019 30.15 30.15 28.91 29.11 858,950 -0.99(-3.29%)
Oct 29, 2019 30.22 30.73 29.94 30.10 477,952 -0.12(-0.40%)
Oct 28, 2019 30.13 30.39 29.91 30.22 630,239 +0.10(+0.33%)
Oct 25, 2019 30.19 30.36 29.96 30.12 306,800 -0.16(-0.53%)
Oct 24, 2019 30.49 30.49 29.79 30.28 394,881 -0.08(-0.26%)
Oct 23, 2019 30.28 30.62 30.16 30.36 245,323 -0.01(-0.03%)
Oct 22, 2019 30.61 30.84 30.26 30.37 367,398 -0.14(-0.46%)
Oct 21, 2019 30.75 31.17 30.18 30.51 844,301 -0.13(-0.42%)
Oct 18, 2019 30.27 30.75 29.92 30.64 547,400 +0.33(+1.09%)
Oct 17, 2019 29.75 30.55 29.72 30.31 627,365 +0.66(+2.23%)
Oct 16, 2019 29.14 29.82 29.14 29.65 583,690 +0.55(+1.89%)
Oct 15, 2019 28.50 29.40 28.46 29.10 395,925 +0.64(+2.25%)
Oct 14, 2019 27.95 28.49 27.85 28.46 493,787 +0.59(+2.12%)
Oct 11, 2019 27.28 28.46 27.15 27.87 703,300 +0.81(+2.99%)
Oct 10, 2019 28.30 28.55 26.94 27.06 775,551 -1.28(-4.52%)
Oct 09, 2019 28.45 28.73 28.11 28.34 284,536 +0.03(+0.11%)
Oct 08, 2019 28.77 28.87 28.00 28.31 361,149 -0.62(-2.14%)
Oct 07, 2019 28.75 29.29 28.51 28.93 382,003 +0.13(+0.45%)
Oct 04, 2019 28.76 29.03 28.31 28.80 476,200 +0.26(+0.91%)
Oct 03, 2019 28.17 28.89 27.94 28.54 636,148 +0.23(+0.81%)
Oct 02, 2019 29.13 29.18 27.96 28.31 861,449 -1.03(-3.51%)
Oct 01, 2019 30.35 30.79 29.32 29.34 524,859 -1.12(-3.68%)
Sep 30, 2019 30.60 30.92 30.20 30.46 585,302 +0.04(+0.13%)
Sep 27, 2019 31.83 32.05 30.15 30.42 723,300 -1.39(-4.37%)
Sep 26, 2019 32.25 32.51 31.64 31.81 943,589 -0.51(-1.58%)
Sep 25, 2019 31.66 32.35 31.34 32.32 731,236 +0.67(+2.12%)
Sep 24, 2019 31.85 32.71 31.13 31.65 1,367,978 +0.30(+0.96%)
Sep 23, 2019 30.11 31.57 30.00 31.35 1,255,319 +1.10(+3.64%)
Sep 20, 2019 29.92 30.50 29.74 30.25 1,297,000 +0.27(+0.90%)
Sep 19, 2019 29.92 30.50 29.79 29.98 487,429 +0.05(+0.17%)
Sep 18, 2019 29.95 30.44 29.60 29.93 910,768 +0.02(+0.07%)
Sep 17, 2019 28.90 30.47 28.58 29.91 1,364,443 +1.16(+4.03%)
Sep 16, 2019 27.60 28.77 27.18 28.75 1,051,598 +1.09(+3.94%)
Sep 13, 2019 26.93 27.86 26.70 27.66 972,000 +0.58(+2.14%)
Sep 12, 2019 28.09 28.42 26.73 27.08 1,030,038 -0.92(-3.29%)
Sep 11, 2019 28.38 28.56 27.58 28.00 1,447,564 +0.02(+0.07%)
Sep 10, 2019 28.99 29.16 25.67 27.98 3,588,370 -2.95(-9.54%)
Sep 09, 2019 30.62 31.52 30.27 30.93 782,481 +0.31(+1.01%)
Sep 06, 2019 29.82 31.17 29.62 30.62 2,048,000 +0.83(+2.79%)
Sep 05, 2019 32.79 32.79 29.50 29.79 2,701,938 -2.74(-8.42%)
Sep 04, 2019 34.43 34.44 31.62 32.53 1,720,983 -1.61(-4.72%)
Sep 03, 2019 34.57 34.71 33.91 34.14 559,249 -0.64(-1.84%)
Aug 30, 2019 34.95 35.00 34.29 34.78 314,100 -0.14(-0.40%)
Aug 29, 2019 34.70 35.51 34.58 34.92 334,024 +0.46(+1.33%)
Aug 28, 2019 34.42 34.68 33.99 34.46 544,032 -0.04(-0.12%)
Aug 27, 2019 34.24 34.92 33.97 34.50 882,467 +0.49(+1.44%)
Aug 26, 2019 34.40 34.61 33.81 34.01 481,368 -0.22(-0.64%)
Aug 23, 2019 34.47 35.25 33.96 34.23 843,400 -0.41(-1.18%)
Aug 22, 2019 34.85 34.85 34.23 34.64 545,129 +0.02(+0.06%)
Aug 21, 2019 35.55 35.65 34.46 34.62 868,276 -0.70(-1.98%)
Aug 20, 2019 35.10 35.79 34.72 35.32 627,717 +0.25(+0.71%)
Aug 19, 2019 36.49 37.11 35.00 35.07 797,240 -1.11(-3.07%)
Aug 16, 2019 36.89 37.05 36.17 36.18 325,300 -0.66(-1.79%)
Aug 15, 2019 36.77 37.25 36.19 36.84 483,747 +0.44(+1.21%)
Aug 14, 2019 36.94 37.35 36.18 36.40 441,442 -1.07(-2.86%)
Aug 13, 2019 37.50 38.28 37.08 37.47 445,921 -0.16(-0.43%)
Aug 12, 2019 36.58 37.68 36.25 37.63 900,865 +0.96(+2.62%)
Aug 09, 2019 37.92 38.02 36.23 36.67 1,163,800 -1.46(-3.83%)
Aug 08, 2019 38.01 38.33 37.36 38.13 735,691 +0.38(+1.01%)
Aug 07, 2019 38.10 38.51 37.34 37.75 587,711 -0.90(-2.33%)
Aug 06, 2019 40.27 40.42 38.43 38.65 686,864 -1.39(-3.47%)
Aug 05, 2019 40.13 40.84 39.96 40.04 996,186 -0.71(-1.74%)
Aug 02, 2019 40.52 40.97 40.00 40.75 825,700 -0.04(-0.10%)
Aug 01, 2019 40.06 41.47 39.75 40.79 904,590 +1.33(+3.37%)
Jul 31, 2019 40.33 40.50 38.80 39.46 827,086 -0.73(-1.82%)
Jul 30, 2019 40.00 40.46 39.55 40.19 965,698 -0.10(-0.25%)
Jul 29, 2019 41.31 41.33 39.75 40.29 1,672,703 -0.71(-1.73%)
Jul 26, 2019 44.00 44.40 39.11 41.00 6,246,500 -13.84(-25.24%)
Jul 25, 2019 54.50 55.47 53.52 54.84 580,563 +0.36(+0.66%)
Jul 24, 2019 54.02 54.98 53.85 54.48 878,912 +0.70(+1.30%)
Jul 23, 2019 53.75 54.01 53.25 53.78 536,912 -0.19(-0.35%)
Jul 22, 2019 55.21 55.39 53.81 53.97 443,893 -1.05(-1.91%)
Jul 19, 2019 55.72 56.88 54.74 55.02 700,600 -0.76(-1.36%)
Jul 18, 2019 56.41 56.73 55.53 55.78 540,490 -0.53(-0.94%)
Jul 17, 2019 56.55 57.31 56.27 56.31 264,037 -0.16(-0.28%)
Jul 16, 2019 57.07 57.36 56.42 56.47 183,734 -0.65(-1.14%)
Jul 15, 2019 56.97 57.31 56.38 57.12 187,131 +0.26(+0.46%)
Jul 12, 2019 57.66 58.05 56.77 56.86 233,700 -0.91(-1.58%)
Jul 11, 2019 57.89 58.12 57.03 57.77 175,183 +0.10(+0.17%)
Jul 10, 2019 57.89 58.56 57.11 57.67 319,263 -0.11(-0.19%)
Jul 09, 2019 57.73 58.28 57.51 57.78 240,422 -0.18(-0.31%)
Jul 08, 2019 58.25 58.92 57.43 57.96 471,177 -0.74(-1.26%)
Jul 05, 2019 58.09 58.72 57.65 58.70 169,900 +0.23(+0.39%)
Jul 03, 2019 57.95 58.64 57.45 58.47 192,000 +0.76(+1.32%)
Jul 02, 2019 58.08 58.08 57.04 57.71 222,220 -0.18(-0.31%)
Jul 01, 2019 60.00 60.50 57.74 57.89 355,249 -1.67(-2.80%)
Jun 28, 2019 59.29 60.13 59.24 59.56 626,700 +0.20(+0.34%)
Jun 27, 2019 58.41 59.46 58.17 59.36 358,161 +1.23(+2.12%)
Jun 26, 2019 58.85 59.09 57.69 58.13 618,008 -0.72(-1.22%)
Jun 25, 2019 59.42 59.72 58.64 58.85 408,798 -0.26(-0.44%)
Jun 24, 2019 60.44 60.77 59.06 59.11 295,841 -1.54(-2.54%)
Jun 21, 2019 60.46 61.05 59.31 60.65 699,300 -0.27(-0.44%)
Jun 20, 2019 61.65 61.93 60.41 60.92 541,288 -0.25(-0.41%)
Jun 19, 2019 60.14 61.21 59.91 61.17 348,785 +0.65(+1.07%)
Jun 18, 2019 59.38 61.21 59.08 60.52 441,230 +1.42(+2.40%)
Jun 17, 2019 58.00 59.59 57.70 59.10 401,316 +1.33(+2.30%)
Jun 14, 2019 57.05 58.77 56.74 57.77 390,500 +1.03(+1.82%)
Jun 13, 2019 56.47 56.89 55.28 56.74 258,314 +0.51(+0.91%)
Jun 12, 2019 56.13 56.86 55.52 56.23 233,674 +0.05(+0.09%)
Jun 11, 2019 56.71 56.84 55.27 56.18 273,358 -0.17(-0.30%)
Jun 10, 2019 55.45 56.93 55.42 56.35 297,913 +1.18(+2.14%)
Jun 07, 2019 54.01 55.69 53.75 55.17 242,400 +1.39(+2.58%)
Jun 06, 2019 54.11 54.14 53.17 53.78 191,063 -0.37(-0.68%)
Jun 05, 2019 53.73 54.41 53.66 54.15 233,207 +0.52(+0.97%)
Jun 04, 2019 52.61 53.69 51.95 53.63 230,475 +1.50(+2.88%)
Jun 03, 2019 52.00 52.81 51.35 52.13 323,860 +0.50(+0.97%)
May 31, 2019 52.87 53.02 50.53 51.63 741,800 -1.87(-3.50%)
May 30, 2019 53.01 53.65 52.72 53.50 197,792 +0.57(+1.08%)
May 29, 2019 52.86 53.58 52.38 52.93 283,512 -0.36(-0.68%)
May 28, 2019 53.04 54.54 52.51 53.29 255,785 +0.54(+1.02%)
May 24, 2019 52.37 53.38 52.02 52.75 236,200 +0.58(+1.11%)
May 23, 2019 53.93 53.93 51.92 52.17 448,846 -1.85(-3.42%)
May 22, 2019 53.59 54.22 52.76 54.02 269,861 +0.38(+0.71%)
May 21, 2019 54.37 54.97 53.45 53.64 484,350 -0.33(-0.61%)
May 20, 2019 54.24 54.71 53.47 53.97 323,054 -0.92(-1.68%)
May 17, 2019 56.10 56.72 54.71 54.89 314,500 -1.81(-3.19%)
May 16, 2019 56.40 57.45 55.96 56.70 231,885 +0.33(+0.59%)
May 15, 2019 55.84 56.82 55.84 56.37 221,314 +0.09(+0.16%)
May 14, 2019 55.30 56.64 55.09 56.28 245,290 +0.99(+1.79%)
May 13, 2019 55.71 56.34 54.87 55.29 336,433 -1.46(-2.57%)
May 10, 2019 57.25 57.25 55.43 56.75 284,500 -0.73(-1.27%)
May 09, 2019 56.38 57.97 55.88 57.48 523,388 +0.79(+1.39%)
May 08, 2019 57.20 57.72 56.62 56.69 403,958 -0.51(-0.89%)
May 07, 2019 58.39 58.39 56.54 57.20 411,594 -1.74(-2.95%)
May 06, 2019 57.20 59.30 56.52 58.94 372,186 +1.01(+1.74%)
May 03, 2019 57.00 58.06 57.00 57.93 241,500 +1.07(+1.88%)
May 02, 2019 54.60 56.98 54.53 56.86 404,650 +2.37(+4.35%)
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.