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

Merit Medical Sys (NQ: MMSI )

78.24 +1.22 (+1.58%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 3, 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 (%)
May 31, 2005 11.43 11.76 11.40 11.70 104,293 +0.20(+1.74%)
May 27, 2005 11.57 11.74 11.41 11.50 199,692 -0.06(-0.55%)
May 26, 2005 11.44 11.67 11.44 11.57 122,156 +0.16(+1.40%)
May 25, 2005 11.26 11.44 11.26 11.41 98,617 +0.04(+0.39%)
May 24, 2005 11.17 11.46 11.17 11.36 83,000 +0.04(+0.39%)
May 23, 2005 11.36 11.38 11.22 11.32 98,723 -0.03(-0.28%)
May 20, 2005 11.31 11.41 11.14 11.35 86,502 -0.05(-0.42%)
May 19, 2005 11.32 11.57 11.21 11.40 128,646 +0.07(+0.64%)
May 18, 2005 11.28 11.39 11.05 11.33 130,500 +0.14(+1.22%)
May 17, 2005 11.21 11.34 11.08 11.19 140,387 -0.14(-1.27%)
May 16, 2005 11.11 11.35 11.01 11.34 191,698 +0.28(+2.53%)
May 13, 2005 11.06 11.14 10.96 11.06 164,216 +0.05(+0.44%)
May 12, 2005 11.46 11.54 10.90 11.01 345,567 -0.42(-3.71%)
May 11, 2005 10.53 11.45 10.31 11.43 615,936 +1.02(+9.75%)
May 10, 2005 10.54 10.67 10.42 10.42 86,381 -0.22(-2.11%)
May 09, 2005 10.31 10.64 10.31 10.64 120,425 +0.23(+2.23%)
May 06, 2005 10.18 10.61 10.18 10.41 101,475 +0.15(+1.48%)
May 05, 2005 10.31 10.37 10.17 10.26 136,910 -0.10(-1.00%)
May 04, 2005 10.40 10.43 10.23 10.36 187,860 +0.01(+0.08%)
May 03, 2005 10.30 10.46 10.16 10.35 206,065 +0.01(+0.08%)
May 02, 2005 10.10 10.40 10.10 10.34 178,400 +0.22(+2.21%)
Apr 29, 2005 10.12 10.28 10.05 10.12 172,830 -0.12(-1.17%)
Apr 28, 2005 10.26 10.48 10.18 10.24 203,155 -0.19(-1.84%)
Apr 27, 2005 10.09 10.50 9.952 10.43 243,605 +0.08(+0.77%)
Apr 26, 2005 10.40 10.59 10.27 10.35 153,350 -0.14(-1.30%)
Apr 25, 2005 10.88 11.00 10.44 10.49 178,406 -0.47(-4.31%)
Apr 22, 2005 10.62 11.14 10.62 10.96 461,456 +0.29(+2.70%)
Apr 21, 2005 10.30 10.78 10.20 10.67 373,110 +0.33(+3.17%)
Apr 20, 2005 10.62 10.66 10.15 10.34 495,007 -0.18(-1.75%)
Apr 19, 2005 10.30 10.61 10.22 10.53 301,923 +0.28(+2.73%)
Apr 18, 2005 9.880 10.34 9.880 10.25 405,991 +0.22(+2.15%)
Apr 15, 2005 10.09 10.22 9.960 10.03 228,468 -0.06(-0.63%)
Apr 14, 2005 10.03 10.22 10.02 10.10 349,137 +0.00(+0.00%)
Apr 13, 2005 10.08 10.13 9.984 10.10 149,190 -0.01(-0.08%)
Apr 12, 2005 9.704 10.12 9.704 10.10 267,097 +0.38(+3.95%)
Apr 11, 2005 9.968 9.968 9.720 9.720 259,018 -0.15(-1.54%)
Apr 08, 2005 9.784 9.944 9.704 9.872 229,850 -0.01(-0.08%)
Apr 07, 2005 9.776 9.976 9.656 9.880 478,035 +0.08(+0.82%)
Apr 06, 2005 9.624 9.960 9.520 9.800 1,311,456 -0.39(-3.85%)
Apr 05, 2005 9.952 10.28 9.704 10.19 587,832 +0.35(+3.58%)
Apr 04, 2005 9.544 9.984 9.536 9.840 308,183 +0.34(+3.54%)
Apr 01, 2005 9.528 9.688 9.336 9.504 562,011 -0.09(-0.92%)
Mar 31, 2005 9.592 9.656 9.496 9.592 352,562 +0.02(+0.25%)
Mar 30, 2005 9.496 9.624 9.168 9.568 1,193,501 +0.02(+0.17%)
Mar 29, 2005 9.824 9.896 9.520 9.552 275,253 -0.30(-3.01%)
Mar 28, 2005 10.05 10.05 9.800 9.848 312,590 -0.06(-0.57%)
Mar 24, 2005 9.944 10.06 9.736 9.904 151,817 +0.10(+1.06%)
Mar 23, 2005 9.840 9.888 9.736 9.800 158,777 -0.14(-1.37%)
Mar 22, 2005 10.08 10.11 9.832 9.936 223,418 -0.08(-0.80%)
Mar 21, 2005 9.576 10.04 9.568 10.02 265,027 +0.34(+3.56%)
Mar 18, 2005 9.808 9.848 9.560 9.672 322,398 -0.04(-0.41%)
Mar 17, 2005 9.808 9.808 9.520 9.712 290,251 -0.04(-0.41%)
Mar 16, 2005 9.600 9.752 9.480 9.752 185,585 +0.11(+1.16%)
Mar 15, 2005 9.840 9.984 9.560 9.640 239,167 -0.11(-1.15%)
Mar 14, 2005 9.984 10.12 9.712 9.752 359,340 -0.28(-2.79%)
Mar 11, 2005 10.18 10.40 9.896 10.03 390,032 -0.22(-2.11%)
Mar 10, 2005 11.03 11.10 10.05 10.25 811,686 -0.77(-6.97%)
Mar 09, 2005 10.04 11.34 9.688 11.02 2,423,948 +1.57(+16.60%)
Mar 08, 2005 9.688 9.856 9.352 9.448 1,347,856 -0.22(-2.24%)
Mar 07, 2005 10.01 10.10 9.576 9.664 266,198 -0.44(-4.35%)
Mar 04, 2005 10.38 10.38 10.09 10.10 142,636 -0.10(-0.94%)
Mar 03, 2005 10.00 10.30 9.952 10.20 300,195 +0.16(+1.59%)
Mar 02, 2005 10.56 10.56 10.00 10.04 420,700 -0.46(-4.34%)
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.