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

Merit Medical Sys (NQ: MMSI )

80.11 +1.00 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 9.108 9.113 8.348 8.690 520,666 -0.37(-4.13%)
Sep 27, 2002 9.211 9.423 8.883 9.064 298,695 -0.16(-1.70%)
Sep 26, 2002 9.387 9.652 8.870 9.220 938,444 +0.02(+0.20%)
Sep 25, 2002 8.501 9.576 8.415 9.203 833,111 +0.81(+9.59%)
Sep 24, 2002 8.473 8.825 8.217 8.397 381,555 -0.14(-1.63%)
Sep 23, 2002 8.194 8.613 8.190 8.537 222,291 +0.26(+3.10%)
Sep 20, 2002 8.415 8.735 8.172 8.280 167,906 -0.14(-1.71%)
Sep 19, 2002 8.246 8.537 8.177 8.424 147,540 +0.07(+0.81%)
Sep 18, 2002 8.177 8.608 8.033 8.357 176,444 +0.26(+3.17%)
Sep 17, 2002 8.028 8.163 7.925 8.100 220,666 +0.21(+2.68%)
Sep 16, 2002 8.010 8.033 7.745 7.888 80,651 +0.03(+0.40%)
Sep 13, 2002 7.749 7.992 7.677 7.857 44,222 +0.07(+0.93%)
Sep 12, 2002 7.695 8.033 7.695 7.785 78,444 -0.02(-0.23%)
Sep 11, 2002 7.816 7.853 7.556 7.803 71,777 +0.20(+2.66%)
Sep 10, 2002 7.673 7.875 7.537 7.601 11,666,667 -0.10(-1.28%)
Sep 09, 2002 7.695 7.758 7.533 7.699 107,891 +0.02(+0.29%)
Sep 06, 2002 7.803 7.830 7.654 7.677 106,888 +0.01(+0.12%)
Sep 05, 2002 7.830 8.078 7.650 7.668 192,444 -0.41(-5.12%)
Sep 04, 2002 7.956 8.312 7.880 8.082 222,535 +0.17(+2.16%)
Sep 03, 2002 7.745 8.010 7.664 7.911 83,200 +0.15(+1.91%)
Aug 30, 2002 7.808 8.100 7.763 7.763 128,555 -0.27(-3.36%)
Aug 29, 2002 7.646 8.280 7.524 8.033 178,666 +0.22(+2.76%)
Aug 28, 2002 7.974 8.078 7.695 7.816 73,253 -0.19(-2.42%)
Aug 27, 2002 8.478 8.478 7.875 8.010 157,555 -0.43(-5.12%)
Aug 26, 2002 7.925 8.482 7.870 8.442 83,777 +0.46(+5.81%)
Aug 23, 2002 8.424 8.730 7.880 7.979 179,111 -0.35(-4.16%)
Aug 22, 2002 8.383 8.581 8.258 8.325 122,888 -0.04(-0.54%)
Aug 21, 2002 7.965 8.505 7.920 8.370 172,417 +0.46(+5.86%)
Aug 20, 2002 7.650 8.078 7.515 7.907 83,862 +0.12(+1.56%)
Aug 16, 2002 7.920 8.100 7.619 7.785 102,940 +0.02(+0.23%)
Aug 15, 2002 7.776 8.140 7.740 7.767 161,555 -0.09(-1.09%)
Aug 14, 2002 7.335 8.123 7.110 7.853 325,333 +0.52(+7.06%)
Aug 13, 2002 7.340 7.375 7.106 7.335 375,648 -0.02(-0.31%)
Aug 12, 2002 7.402 7.460 7.114 7.357 317,333 -0.72(-8.86%)
Aug 07, 2002 8.014 8.100 7.447 8.073 168,593 +0.25(+3.22%)
Aug 06, 2002 7.938 8.159 7.763 7.821 267,555 -0.12(-1.54%)
Aug 05, 2002 8.224 8.280 7.830 7.943 59,111 -0.18(-2.21%)
Aug 02, 2002 8.537 8.631 7.934 8.123 208,666 -0.47(-5.50%)
Aug 01, 2002 8.379 8.775 8.248 8.595 298,888 +0.20(+2.40%)
Jul 31, 2002 8.348 8.482 8.168 8.393 181,111 +0.02(+0.28%)
Jul 30, 2002 8.280 8.438 7.862 8.370 211,333 +0.00(+0.00%)
Jul 29, 2002 8.213 8.549 8.041 8.370 225,311 +0.13(+1.53%)
Jul 26, 2002 8.208 8.280 7.713 8.244 124,880 +0.18(+2.23%)
Jul 25, 2002 7.758 8.370 7.758 8.064 197,337 +0.34(+4.43%)
Jul 24, 2002 7.268 7.875 7.029 7.722 174,866 +0.39(+5.34%)
Jul 23, 2002 7.096 7.407 7.043 7.330 448,997 +0.13(+1.81%)
Jul 22, 2002 7.412 7.578 6.979 7.200 338,295 -0.26(-3.44%)
Jul 19, 2002 7.699 7.808 7.272 7.457 258,222 -0.85(-10.18%)
Jul 17, 2002 8.001 8.505 7.920 8.302 320,000 +0.79(+10.54%)
Jul 12, 2002 7.268 7.618 7.258 7.511 264,888 +0.02(+0.30%)
Jul 11, 2002 7.758 7.880 7.092 7.488 425,333 -0.38(-4.86%)
Jul 10, 2002 8.172 8.172 7.593 7.870 441,111 -0.25(-3.10%)
Jul 09, 2002 8.280 8.617 7.853 8.123 338,444 -0.16(-1.90%)
Jul 08, 2002 8.685 9.135 7.798 8.280 452,000 -0.41(-4.66%)
Jul 05, 2002 8.509 8.995 8.465 8.685 170,666 +0.19(+2.22%)
Jul 04, 2002 8.433 8.640 7.492 8.496 616,888 +0.00(+0.00%)
Jul 03, 2002 8.433 8.640 7.492 8.496 616,888 +0.01(+0.16%)
Jul 02, 2002 8.847 9.000 8.177 8.482 542,444 -0.52(-5.75%)
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.