Indicators

Merit Medical Sys (NQ: MMSI )

82.25 -0.81 (-0.98%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.39	11.67	11.39	11.61	129,375	+0.07(+0.62%)
May 27, 2004	11.52	11.78	11.49	11.54	195,625	-0.02(-0.14%)
May 26, 2004	11.74	11.96	11.28	11.55	373,250	-0.30(-2.56%)
May 25, 2004	11.65	12.00	11.60	11.86	312,625	+0.02(+0.14%)
May 24, 2004	11.92	12.06	11.76	11.84	227,000	+0.10(+0.82%)
May 21, 2004	12.02	12.07	11.66	11.74	282,625	-0.11(-0.94%)
May 20, 2004	12.00	12.06	11.74	11.86	282,875	-0.02(-0.20%)
May 19, 2004	12.12	12.38	11.88	11.88	344,125	-0.36(-2.94%)
May 18, 2004	12.20	12.41	12.12	12.24	187,250	-0.05(-0.39%)
May 17, 2004	12.64	12.64	12.04	12.29	200,750	-0.18(-1.48%)
May 14, 2004	12.71	12.75	12.32	12.47	113,375	-0.09(-0.70%)
May 13, 2004	12.34	12.82	12.28	12.56	168,000	+0.10(+0.77%)
May 12, 2004	12.26	12.66	12.04	12.46	299,625	+0.18(+1.50%)
May 11, 2004	12.20	12.64	12.20	12.28	358,125	+0.08(+0.66%)
May 10, 2004	12.28	12.52	12.00	12.20	290,375	-0.04(-0.33%)
May 07, 2004	12.30	12.72	12.00	12.24	243,375	-0.06(-0.46%)
May 06, 2004	12.42	12.58	12.08	12.30	228,250	-0.08(-0.65%)
May 05, 2004	12.39	12.61	12.33	12.38	249,000	+0.14(+1.18%)
May 04, 2004	12.95	13.00	12.19	12.23	464,000	-0.49(-3.84%)

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.