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 (%)
Feb 28, 2007	11.34	11.48	11.17	11.26	336,202	-0.13(-1.12%)
Feb 27, 2007	12.34	12.34	11.38	11.38	322,426	-0.99(-8.02%)
Feb 26, 2007	12.14	12.38	12.03	12.38	266,955	+0.28(+2.31%)
Feb 23, 2007	12.22	12.33	12.09	12.10	120,615	-0.16(-1.31%)
Feb 22, 2007	12.30	12.41	12.19	12.26	165,601	-0.05(-0.39%)
Feb 21, 2007	12.46	12.60	12.30	12.30	107,792	-0.14(-1.16%)
Feb 20, 2007	12.54	12.56	12.33	12.45	137,556	-0.14(-1.14%)
Feb 16, 2007	12.72	12.75	12.48	12.59	119,510	-0.13(-1.01%)
Feb 15, 2007	12.90	12.90	12.70	12.72	128,597	-0.22(-1.67%)
Feb 14, 2007	13.07	13.13	12.87	12.94	83,016	-0.17(-1.28%)
Feb 13, 2007	13.02	13.18	12.90	13.10	64,908	+0.14(+1.05%)
Feb 12, 2007	12.86	13.03	12.86	12.97	53,411	-0.01(-0.06%)
Feb 09, 2007	13.02	13.07	12.86	12.98	71,395	-0.09(-0.67%)
Feb 08, 2007	12.98	13.20	12.98	13.06	40,123	+0.03(+0.25%)
Feb 07, 2007	13.15	13.15	12.98	13.03	85,623	-0.12(-0.91%)
Feb 06, 2007	13.05	13.18	12.94	13.15	126,216	+0.16(+1.23%)
Feb 05, 2007	13.06	13.10	12.86	12.99	150,572	-0.10(-0.79%)
Feb 02, 2007	12.80	13.13	12.77	13.10	144,061	+0.30(+2.38%)

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.