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

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 9.456 9.456 9.128 9.160 427,293 -0.30(-3.21%)
May 30, 2007 9.416 9.472 9.368 9.464 96,886 +0.00(+0.00%)
May 29, 2007 9.560 9.560 9.376 9.464 130,966 -0.06(-0.67%)
May 25, 2007 9.568 9.648 9.384 9.528 134,775 -0.02(-0.17%)
May 24, 2007 9.528 9.736 9.480 9.544 259,210 -0.01(-0.08%)
May 23, 2007 9.624 9.712 9.496 9.552 352,112 -0.04(-0.42%)
May 22, 2007 9.464 9.808 9.464 9.592 283,496 +0.10(+1.01%)
May 21, 2007 9.512 9.560 9.376 9.496 241,407 -0.04(-0.42%)
May 18, 2007 9.712 9.712 9.504 9.536 163,678 -0.15(-1.57%)
May 17, 2007 9.872 9.872 9.512 9.688 423,876 -0.19(-1.94%)
May 16, 2007 9.960 10.20 9.776 9.880 255,041 -0.05(-0.48%)
May 15, 2007 10.20 10.20 9.808 9.928 257,115 -0.29(-2.82%)
May 14, 2007 10.32 10.32 10.12 10.22 329,273 -0.11(-1.08%)
May 11, 2007 10.18 10.35 10.15 10.33 134,250 +0.20(+1.97%)
May 10, 2007 10.16 10.17 10.07 10.13 232,905 -0.08(-0.78%)
May 09, 2007 10.00 10.24 9.976 10.21 157,205 +0.14(+1.35%)
May 08, 2007 10.04 10.19 9.920 10.07 236,940 +0.02(+0.24%)
May 07, 2007 9.808 10.07 9.808 10.05 258,592 +0.25(+2.53%)
May 04, 2007 9.664 9.976 9.664 9.800 266,293 +0.18(+1.83%)
May 03, 2007 9.600 9.816 9.448 9.624 716,368 +0.04(+0.42%)
May 02, 2007 9.040 9.584 9.040 9.584 852,085 +0.54(+6.02%)
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.