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, 2019	56.51	56.60	54.07	55.73	629,022	-1.11(-1.95%)
Feb 27, 2019	61.66	63.25	56.65	56.84	948,753	-0.64(-1.11%)
Feb 26, 2019	59.39	59.51	56.86	57.48	629,577	-1.91(-3.22%)
Feb 25, 2019	60.10	60.49	59.30	59.39	368,048	-0.21(-0.35%)
Feb 22, 2019	60.15	60.15	59.29	59.60	295,700	-0.34(-0.57%)
Feb 21, 2019	60.58	60.87	59.36	59.94	247,639	-0.94(-1.54%)
Feb 20, 2019	59.74	61.02	59.58	60.88	255,976	+0.83(+1.38%)
Feb 19, 2019	59.65	60.45	59.45	60.05	172,488	+0.45(+0.76%)
Feb 15, 2019	58.96	60.00	58.93	59.60	244,800	+0.99(+1.69%)
Feb 14, 2019	57.78	58.79	57.50	58.61	234,278	+0.75(+1.30%)
Feb 13, 2019	58.11	58.19	57.28	57.86	201,176	+0.00(+0.00%)
Feb 12, 2019	57.90	58.34	57.30	57.86	245,881	+0.21(+0.36%)
Feb 11, 2019	56.14	57.80	56.12	57.65	213,273	+1.84(+3.30%)
Feb 08, 2019	55.37	55.92	54.89	55.81	119,700	+0.33(+0.59%)
Feb 07, 2019	56.33	56.81	55.39	55.48	116,639	-1.14(-2.01%)
Feb 06, 2019	56.64	56.94	56.02	56.62	119,181	-0.01(-0.02%)
Feb 05, 2019	56.52	57.28	56.27	56.63	220,795	+0.31(+0.55%)
Feb 04, 2019	56.43	56.66	55.92	56.32	304,665	-0.11(-0.19%)

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.