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

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 7.695 8.014 7.695 7.870 284,888 +0.15(+1.92%)
Jan 30, 2003 7.835 8.041 7.695 7.722 238,942 -0.06(-0.75%)
Jan 29, 2003 7.830 8.069 7.308 7.780 858,222 -0.02(-0.29%)
Jan 28, 2003 8.230 8.329 7.574 7.803 533,111 -0.50(-6.02%)
Jan 27, 2003 8.100 8.325 8.095 8.303 156,888 +0.05(+0.65%)
Jan 24, 2003 8.527 8.527 8.194 8.248 146,888 -0.27(-3.12%)
Jan 23, 2003 8.555 8.595 8.163 8.514 207,111 -0.09(-0.99%)
Jan 22, 2003 8.631 8.726 8.501 8.600 147,555 -0.02(-0.21%)
Jan 21, 2003 8.775 8.879 8.586 8.617 137,555 -0.18(-2.00%)
Jan 17, 2003 8.816 8.887 8.811 8.793 70,666 -0.06(-0.66%)
Jan 16, 2003 8.901 9.166 8.834 8.851 193,555 -0.14(-1.55%)
Jan 15, 2003 8.820 9.072 8.780 8.991 178,888 +0.09(+1.06%)
Jan 14, 2003 9.076 9.085 8.842 8.896 159,111 -0.18(-1.93%)
Jan 13, 2003 9.090 9.126 9.023 9.072 508,444 -0.03(-0.35%)
Jan 10, 2003 9.135 9.315 9.104 9.104 69,333 -0.13(-1.37%)
Jan 09, 2003 9.113 9.383 9.045 9.230 185,777 +0.15(+1.64%)
Jan 08, 2003 9.027 9.135 9.027 9.081 200,444 -0.00(-0.05%)
Jan 07, 2003 9.252 9.252 9.045 9.085 185,777 -0.15(-1.66%)
Jan 06, 2003 9.265 9.355 9.158 9.239 258,666 -0.08(-0.87%)
Jan 03, 2003 9.432 9.437 9.216 9.319 139,555 -0.04(-0.38%)
Jan 02, 2003 9.018 9.491 9.018 9.355 364,222 +0.39(+4.37%)
Dec 31, 2002 8.982 9.104 8.865 8.964 224,222 -0.02(-0.20%)
Dec 30, 2002 9.009 9.036 8.928 8.982 139,555 +0.03(+0.30%)
Dec 27, 2002 9.045 9.162 8.932 8.955 139,555 -0.09(-1.04%)
Dec 26, 2002 8.937 9.068 8.932 9.050 100,222 +0.27(+3.02%)
Dec 24, 2002 8.694 9.068 8.694 8.784 140,666 +0.08(+0.88%)
Dec 23, 2002 8.636 8.955 8.505 8.707 479,111 +0.07(+0.83%)
Dec 20, 2002 8.636 8.811 8.482 8.636 488,888 +0.04(+0.52%)
Dec 19, 2002 8.977 8.977 8.415 8.591 439,111 -0.39(-4.36%)
Dec 18, 2002 9.014 9.225 8.892 8.982 124,222 -0.01(-0.15%)
Dec 17, 2002 9.153 9.216 8.973 8.995 68,222 -0.13(-1.48%)
Dec 16, 2002 9.054 9.220 8.950 9.130 112,666 +0.02(+0.20%)
Dec 13, 2002 9.171 9.180 9.068 9.113 124,666 -0.04(-0.39%)
Dec 12, 2002 9.045 9.171 8.991 9.149 99,111 -0.00(-0.05%)
Dec 11, 2002 9.121 9.225 9.045 9.153 100,666 +0.06(+0.69%)
Dec 10, 2002 9.135 9.252 8.865 9.090 149,555 -0.11(-1.22%)
Dec 09, 2002 8.977 9.216 8.950 9.203 167,777 +0.20(+2.25%)
Dec 06, 2002 8.950 9.027 8.910 9.000 98,444 +0.09(+1.06%)
Dec 05, 2002 8.883 9.000 8.842 8.905 130,000 +0.02(+0.25%)
Dec 04, 2002 8.473 8.946 8.473 8.883 178,222 +0.32(+3.73%)
Dec 03, 2002 8.550 8.685 8.505 8.563 173,111 -0.10(-1.14%)
Dec 02, 2002 8.640 8.662 8.267 8.662 264,888 +0.12(+1.42%)
Nov 29, 2002 8.447 8.662 8.370 8.541 147,111 +0.04(+0.42%)
Nov 27, 2002 8.280 8.685 8.280 8.505 420,222 +0.13(+1.50%)
Nov 26, 2002 8.636 8.685 8.222 8.379 428,444 -0.25(-2.87%)
Nov 25, 2002 9.274 9.360 8.550 8.627 538,666 -0.79(-8.37%)
Nov 22, 2002 9.108 9.536 9.014 9.414 178,444 +0.23(+2.50%)
Nov 21, 2002 9.329 9.333 8.851 9.184 270,888 -0.15(-1.64%)
Nov 20, 2002 9.139 9.342 9.139 9.338 159,555 +0.13(+1.47%)
Nov 19, 2002 9.558 9.558 9.135 9.203 172,666 -0.27(-2.90%)
Nov 18, 2002 9.806 9.806 9.248 9.477 217,555 -0.30(-3.04%)
Nov 15, 2002 9.999 9.999 9.630 9.774 152,666 -0.22(-2.16%)
Nov 14, 2002 9.725 9.990 9.725 9.990 163,777 +0.22(+2.26%)
Nov 13, 2002 9.581 9.778 9.459 9.770 181,777 +0.27(+2.79%)
Nov 12, 2002 9.603 9.634 9.338 9.504 192,888 +0.01(+0.15%)
Nov 11, 2002 9.738 9.832 9.450 9.491 116,666 -0.20(-2.04%)
Nov 08, 2002 9.508 9.733 9.293 9.688 398,888 +0.23(+2.48%)
Nov 07, 2002 10.03 10.12 9.428 9.454 1,077,333 -1.09(-10.33%)
Nov 06, 2002 10.68 10.68 10.08 10.54 479,777 -0.14(-1.35%)
Nov 05, 2002 10.76 10.76 10.62 10.69 156,888 +0.09(+0.81%)
Nov 04, 2002 10.97 10.98 10.60 10.60 264,666 -0.23(-2.11%)
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.