Indicators

Merit Medical Sys (NQ: MMSI )

80.83 +0.72 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.94	15.05	14.82	14.93	165,911	-0.09(-0.60%)
Sep 27, 2012	14.94	15.08	14.79	15.02	121,505	+0.10(+0.67%)
Sep 26, 2012	15.04	15.04	14.86	14.92	112,655	-0.05(-0.33%)
Sep 25, 2012	15.07	15.24	14.80	14.97	246,920	-0.06(-0.40%)
Sep 24, 2012	15.03	15.16	14.85	15.03	254,662	-0.08(-0.53%)
Sep 21, 2012	15.28	15.30	14.97	15.11	625,316	+0.09(+0.60%)
Sep 20, 2012	15.00	15.13	14.85	15.02	327,179	-0.03(-0.20%)
Sep 19, 2012	15.14	15.14	14.96	15.05	345,192	-0.08(-0.53%)
Sep 18, 2012	15.15	15.25	14.93	15.13	329,941	-0.08(-0.53%)
Sep 17, 2012	15.00	15.22	13.00	15.21	199,286	+0.09(+0.60%)
Sep 14, 2012	15.25	15.37	14.94	15.12	240,970	-0.08(-0.53%)
Sep 13, 2012	14.72	15.35	14.57	15.20	249,750	+0.45(+3.05%)
Sep 12, 2012	14.77	14.90	14.65	14.75	92,374	+0.05(+0.34%)
Sep 11, 2012	14.69	14.90	14.50	14.70	83,646	+0.03(+0.20%)
Sep 10, 2012	14.67	14.85	14.59	14.67	88,502	-0.04(-0.27%)
Sep 07, 2012	14.80	14.86	14.68	14.71	102,977	-0.07(-0.47%)
Sep 06, 2012	14.48	14.80	14.29	14.78	137,937	+0.37(+2.57%)
Sep 05, 2012	14.41	14.55	14.21	14.41	144,044	+0.07(+0.49%)

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.