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 27, 2004	16.10	16.71	16.08	16.48	320,250	+0.33(+2.03%)
Feb 26, 2004	15.87	16.44	15.62	16.15	428,500	-0.02(-0.15%)
Feb 25, 2004	14.64	16.18	14.55	16.18	506,125	+1.45(+9.83%)
Feb 24, 2004	15.44	15.49	14.44	14.73	877,625	-0.90(-5.73%)
Feb 23, 2004	15.43	15.92	15.43	15.62	607,750	-0.35(-2.20%)
Feb 20, 2004	16.68	16.80	15.25	15.98	971,375	-0.71(-4.23%)
Feb 19, 2004	17.31	17.88	16.50	16.68	322,875	-0.58(-3.37%)
Feb 18, 2004	17.13	17.36	16.85	17.26	229,125	+0.06(+0.36%)
Feb 17, 2004	16.73	17.35	16.73	17.20	274,375	+0.47(+2.83%)
Feb 13, 2004	17.72	17.81	16.73	16.73	288,500	-1.03(-5.81%)
Feb 12, 2004	17.82	17.84	17.43	17.76	130,875	+0.02(+0.09%)
Feb 11, 2004	17.54	17.91	17.54	17.74	167,625	+0.04(+0.23%)
Feb 10, 2004	17.34	17.76	17.32	17.70	119,500	+0.28(+1.61%)
Feb 09, 2004	17.17	17.72	17.16	17.42	177,625	+0.19(+1.11%)
Feb 06, 2004	16.54	17.32	16.44	17.23	190,125	+0.45(+2.67%)
Feb 05, 2004	16.66	17.43	16.66	16.78	206,250	-0.33(-1.92%)
Feb 04, 2004	17.02	17.46	16.80	17.11	241,125	-0.00(-0.01%)
Feb 03, 2004	16.60	17.59	16.46	17.11	320,375	+0.15(+0.91%)

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.