Indicators

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.32	61.84	60.27	60.34	241,372	-0.49(-0.81%)
May 27, 2021	61.75	61.84	60.58	60.83	192,365	-0.63(-1.03%)
May 26, 2021	63.04	63.04	61.28	61.46	248,290	-1.73(-2.74%)
May 25, 2021	63.28	63.89	62.65	63.19	289,546	-0.01(-0.02%)
May 24, 2021	61.85	63.43	61.85	63.20	250,313	+1.17(+1.89%)
May 21, 2021	61.64	62.22	60.71	62.03	407,158	+1.01(+1.66%)
May 20, 2021	60.54	61.43	60.47	61.02	108,367	+0.25(+0.41%)
May 19, 2021	60.65	60.99	59.62	60.77	139,374	+0.28(+0.46%)
May 18, 2021	59.50	61.45	59.45	60.49	232,706	+1.11(+1.87%)
May 17, 2021	59.70	60.05	58.29	59.38	394,856	-0.31(-0.52%)
May 14, 2021	60.27	61.09	59.43	59.69	509,293	+0.01(+0.02%)
May 13, 2021	59.34	60.85	59.06	59.68	365,049	+0.58(+0.98%)
May 12, 2021	61.43	61.59	59.01	59.10	214,979	-2.69(-4.35%)
May 11, 2021	62.28	63.47	61.00	61.79	171,354	-1.20(-1.91%)
May 10, 2021	64.41	64.75	62.51	62.99	234,312	-1.64(-2.54%)
May 07, 2021	64.76	65.46	64.05	64.63	128,249	-0.23(-0.35%)
May 06, 2021	63.84	64.96	63.18	64.86	221,450	+1.22(+1.92%)
May 05, 2021	65.03	65.03	63.53	63.64	175,554	-0.98(-1.52%)
May 04, 2021	64.19	64.66	63.27	64.62	296,470	+0.30(+0.47%)

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.