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

Merit Medical Sys (NQ: MMSI )

82.72 +0.83 (+1.01%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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 (%)
Dec 31, 2004 12.21 12.31 12.00 12.22 123,625 +0.12(+0.99%)
Dec 30, 2004 12.24 12.28 12.06 12.10 147,250 -0.10(-0.79%)
Dec 29, 2004 12.24 12.51 12.05 12.20 247,125 +0.10(+0.79%)
Dec 28, 2004 11.63 12.17 11.63 12.10 385,375 +0.44(+3.77%)
Dec 27, 2004 11.87 12.04 11.66 11.66 225,000 -0.28(-2.34%)
Dec 23, 2004 11.79 12.00 11.79 11.94 168,250 +0.10(+0.88%)
Dec 22, 2004 11.78 12.00 11.78 11.84 228,125 -0.11(-0.94%)
Dec 21, 2004 11.87 12.04 11.64 11.95 246,750 +0.18(+1.49%)
Dec 20, 2004 12.01 12.16 11.57 11.78 375,750 -0.25(-2.06%)
Dec 17, 2004 12.13 12.39 12.01 12.02 626,500 +0.05(+0.40%)
Dec 16, 2004 11.81 12.18 11.56 11.98 725,625 +0.00(+0.00%)
Dec 15, 2004 11.61 11.98 11.28 11.98 880,625 +0.96(+8.71%)
Dec 14, 2004 10.79 11.29 10.62 11.02 739,375 +0.07(+0.66%)
Dec 13, 2004 10.40 11.01 10.15 10.94 770,250 +0.71(+6.96%)
Dec 10, 2004 9.704 10.44 9.584 10.23 1,474,625 +0.66(+6.94%)
Dec 09, 2004 9.400 9.640 9.184 9.568 654,000 +0.13(+1.36%)
Dec 08, 2004 9.360 9.544 9.232 9.440 706,875 +0.17(+1.81%)
Dec 07, 2004 9.448 9.703 9.216 9.272 662,750 -0.16(-1.70%)
Dec 06, 2004 9.664 9.840 9.376 9.432 306,750 -0.08(-0.84%)
Dec 03, 2004 9.696 9.720 9.360 9.512 327,250 -0.11(-1.16%)
Dec 02, 2004 9.368 9.656 9.208 9.624 539,000 +0.17(+1.78%)
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.