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

Merit Medical Sys (NQ: MMSI )

76.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 12.11 12.57 12.11 12.32 281,777 +0.20(+1.67%)
Jul 30, 2003 11.57 12.32 11.55 12.11 280,000 +0.41(+3.54%)
Jul 29, 2003 11.68 11.70 11.41 11.70 294,222 +0.02(+0.19%)
Jul 28, 2003 11.63 11.70 11.47 11.68 258,888 +0.16(+1.37%)
Jul 25, 2003 11.52 11.63 11.30 11.52 312,666 -0.14(-1.20%)
Jul 24, 2003 10.80 11.74 10.63 11.66 796,222 +0.91(+8.46%)
Jul 23, 2003 10.44 10.76 10.31 10.75 155,333 +0.38(+3.64%)
Jul 22, 2003 10.27 10.41 10.27 10.37 89,333 +0.13(+1.23%)
Jul 21, 2003 10.30 10.48 10.09 10.25 150,222 -0.16(-1.56%)
Jul 18, 2003 10.32 10.80 10.17 10.41 125,555 +0.16(+1.54%)
Jul 17, 2003 10.35 10.48 10.17 10.25 320,888 -0.15(-1.47%)
Jul 16, 2003 10.37 10.60 10.29 10.40 138,444 -0.12(-1.15%)
Jul 15, 2003 10.55 10.60 10.40 10.53 97,555 -0.02(-0.17%)
Jul 14, 2003 10.52 10.62 10.35 10.54 243,555 +0.08(+0.77%)
Jul 11, 2003 10.40 10.57 10.39 10.46 112,066 +0.07(+0.65%)
Jul 10, 2003 10.34 10.46 10.34 10.39 177,555 -0.03(-0.26%)
Jul 09, 2003 10.39 10.55 10.33 10.42 159,111 +0.03(+0.26%)
Jul 08, 2003 10.24 10.46 10.01 10.39 215,555 +0.25(+2.44%)
Jul 07, 2003 9.832 10.22 9.729 10.15 389,555 +0.36(+3.68%)
Jul 03, 2003 9.832 10.22 9.688 9.787 188,888 +0.00(+0.05%)
Jul 02, 2003 8.978 9.841 8.892 9.783 1,137,924 +0.81(+8.97%)
Jul 01, 2003 8.955 9.166 8.735 8.978 238,444 -0.02(-0.20%)
Jun 30, 2003 8.955 9.054 8.847 8.995 318,353 -0.05(-0.55%)
Jun 27, 2003 9.225 9.284 8.950 9.045 236,000 -0.20(-2.19%)
Jun 26, 2003 9.450 9.450 9.149 9.248 243,555 -0.10(-1.11%)
Jun 25, 2003 8.748 9.473 8.748 9.351 234,222 +0.56(+6.35%)
Jun 24, 2003 8.735 8.856 8.694 8.793 296,666 +0.06(+0.67%)
Jun 23, 2003 9.166 9.189 8.604 8.735 229,333 -0.42(-4.57%)
Jun 20, 2003 9.198 9.504 9.000 9.153 181,111 -0.20(-2.12%)
Jun 19, 2003 9.450 9.562 9.104 9.351 575,333 -0.12(-1.28%)
Jun 18, 2003 9.104 9.504 9.000 9.473 377,111 +0.36(+4.00%)
Jun 17, 2003 8.995 9.180 8.861 9.108 193,111 +0.23(+2.64%)
Jun 16, 2003 8.825 9.023 8.825 8.874 126,222 -0.08(-0.90%)
Jun 13, 2003 9.265 9.265 8.842 8.955 249,111 -0.34(-3.64%)
Jun 12, 2003 9.076 9.360 9.000 9.293 243,333 +0.13(+1.38%)
Jun 11, 2003 9.000 9.175 9.000 9.166 118,222 +0.16(+1.80%)
Jun 10, 2003 9.108 9.126 8.932 9.005 190,888 -0.04(-0.50%)
Jun 09, 2003 9.009 9.085 8.937 9.050 120,000 +0.04(+0.45%)
Jun 06, 2003 8.977 9.315 8.946 9.009 352,000 +0.12(+1.32%)
Jun 05, 2003 8.698 9.045 8.572 8.892 213,111 +0.21(+2.38%)
Jun 04, 2003 8.492 8.685 8.438 8.685 380,666 +0.20(+2.39%)
Jun 03, 2003 8.550 8.550 8.397 8.482 92,888 -0.07(-0.79%)
Jun 02, 2003 8.456 8.775 8.438 8.550 207,111 +0.22(+2.59%)
May 30, 2003 8.190 8.338 8.095 8.334 313,111 +0.27(+3.29%)
May 29, 2003 8.213 8.280 8.069 8.069 435,111 -0.21(-2.55%)
May 28, 2003 8.168 8.334 8.168 8.280 144,666 -0.01(-0.11%)
May 27, 2003 8.222 8.325 8.177 8.289 554,666 -0.03(-0.38%)
May 23, 2003 8.383 8.433 8.145 8.320 243,555 -0.06(-0.70%)
May 22, 2003 8.325 8.482 8.316 8.379 283,333 +0.05(+0.65%)
May 21, 2003 8.213 8.370 8.181 8.325 422,444 +0.11(+1.37%)
May 20, 2003 8.168 8.284 8.159 8.213 168,222 +0.00(+0.00%)
May 19, 2003 8.284 8.406 8.149 8.213 184,666 -0.13(-1.62%)
May 16, 2003 8.307 8.415 8.258 8.348 172,666 +0.03(+0.32%)
May 15, 2003 8.424 8.595 8.280 8.320 264,666 -0.12(-1.44%)
May 14, 2003 8.703 8.703 8.213 8.442 199,777 -0.27(-3.05%)
May 13, 2003 8.820 8.820 8.572 8.707 602,222 -0.18(-1.98%)
May 12, 2003 8.816 8.973 8.789 8.883 564,444 +0.06(+0.71%)
May 09, 2003 8.617 8.842 8.617 8.820 449,111 +0.18(+2.03%)
May 08, 2003 8.685 8.685 8.572 8.645 105,777 -0.05(-0.62%)
May 07, 2003 8.730 8.730 8.546 8.698 246,222 +0.04(+0.42%)
May 06, 2003 8.915 8.928 8.595 8.662 121,333 -0.20(-2.28%)
May 05, 2003 8.973 9.018 8.793 8.865 205,777 -0.13(-1.45%)
May 02, 2003 8.946 9.225 8.797 8.995 174,666 +0.00(+0.00%)
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.