Indicators

Merit Medical Sys (NQ: MMSI )

82.40 +1.57 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.24	36.56	35.02	36.01	569,400	-0.43(-1.18%)
Feb 27, 2020	36.81	37.89	36.00	36.44	776,722	-1.27(-3.37%)
Feb 26, 2020	40.13	40.53	37.63	37.71	610,823	-2.21(-5.54%)
Feb 25, 2020	43.26	43.44	39.26	39.92	955,766	+1.17(+3.02%)
Feb 24, 2020	38.48	39.20	38.08	38.75	547,836	-1.02(-2.56%)
Feb 21, 2020	40.75	40.75	39.25	39.77	551,400	-1.11(-2.73%)
Feb 20, 2020	41.07	41.76	39.81	40.88	346,004	-0.14(-0.33%)
Feb 19, 2020	40.53	41.27	40.32	41.02	344,789	+0.69(+1.71%)
Feb 18, 2020	40.81	40.99	39.46	40.33	521,204	-0.58(-1.42%)
Feb 14, 2020	40.61	40.99	40.26	40.91	235,700	+0.38(+0.94%)
Feb 13, 2020	39.29	40.56	38.97	40.53	350,213	+1.16(+2.95%)
Feb 12, 2020	40.55	40.55	39.18	39.37	613,179	-0.82(-2.04%)
Feb 11, 2020	39.80	40.73	39.49	40.19	413,241	+0.89(+2.26%)
Feb 10, 2020	38.78	39.54	38.53	39.30	617,768	+0.41(+1.05%)
Feb 07, 2020	40.02	40.29	38.84	38.89	284,600	-1.08(-2.70%)
Feb 06, 2020	39.58	40.19	39.25	39.97	287,714	+0.23(+0.59%)
Feb 05, 2020	38.95	40.13	38.51	39.73	386,107	+0.87(+2.23%)
Feb 04, 2020	38.16	38.97	37.76	38.87	467,018	+1.27(+3.38%)

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.