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

Merit Medical Sys (NQ: MMSI )

80.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 30, 2002 7.808 8.100 7.763 7.763 128,555 -0.27(-3.36%)
Aug 29, 2002 7.646 8.280 7.524 8.033 178,666 +0.22(+2.76%)
Aug 28, 2002 7.974 8.078 7.695 7.816 73,253 -0.19(-2.42%)
Aug 27, 2002 8.478 8.478 7.875 8.010 157,555 -0.43(-5.12%)
Aug 26, 2002 7.925 8.482 7.870 8.442 83,777 +0.46(+5.81%)
Aug 23, 2002 8.424 8.730 7.880 7.979 179,111 -0.35(-4.16%)
Aug 22, 2002 8.383 8.581 8.258 8.325 122,888 -0.04(-0.54%)
Aug 21, 2002 7.965 8.505 7.920 8.370 172,417 +0.46(+5.86%)
Aug 20, 2002 7.650 8.078 7.515 7.907 83,862 +0.12(+1.56%)
Aug 16, 2002 7.920 8.100 7.619 7.785 102,940 +0.02(+0.23%)
Aug 15, 2002 7.776 8.140 7.740 7.767 161,555 -0.09(-1.09%)
Aug 14, 2002 7.335 8.123 7.110 7.853 325,333 +0.52(+7.06%)
Aug 13, 2002 7.340 7.375 7.106 7.335 375,648 -0.02(-0.31%)
Aug 12, 2002 7.402 7.460 7.114 7.357 317,333 -0.72(-8.86%)
Aug 07, 2002 8.014 8.100 7.447 8.073 168,593 +0.25(+3.22%)
Aug 06, 2002 7.938 8.159 7.763 7.821 267,555 -0.12(-1.54%)
Aug 05, 2002 8.224 8.280 7.830 7.943 59,111 -0.18(-2.21%)
Aug 02, 2002 8.537 8.631 7.934 8.123 208,666 -0.47(-5.50%)
Aug 01, 2002 8.379 8.775 8.248 8.595 298,888 +0.20(+2.40%)
Jul 31, 2002 8.348 8.482 8.168 8.393 181,111 +0.02(+0.28%)
Jul 30, 2002 8.280 8.438 7.862 8.370 211,333 +0.00(+0.00%)
Jul 29, 2002 8.213 8.549 8.041 8.370 225,311 +0.13(+1.53%)
Jul 26, 2002 8.208 8.280 7.713 8.244 124,880 +0.18(+2.23%)
Jul 25, 2002 7.758 8.370 7.758 8.064 197,337 +0.34(+4.43%)
Jul 24, 2002 7.268 7.875 7.029 7.722 174,866 +0.39(+5.34%)
Jul 23, 2002 7.096 7.407 7.043 7.330 448,997 +0.13(+1.81%)
Jul 22, 2002 7.412 7.578 6.979 7.200 338,295 -0.26(-3.44%)
Jul 19, 2002 7.699 7.808 7.272 7.457 258,222 -0.85(-10.18%)
Jul 17, 2002 8.001 8.505 7.920 8.302 320,000 +0.79(+10.54%)
Jul 12, 2002 7.268 7.618 7.258 7.511 264,888 +0.02(+0.30%)
Jul 11, 2002 7.758 7.880 7.092 7.488 425,333 -0.38(-4.86%)
Jul 10, 2002 8.172 8.172 7.593 7.870 441,111 -0.25(-3.10%)
Jul 09, 2002 8.280 8.617 7.853 8.123 338,444 -0.16(-1.90%)
Jul 08, 2002 8.685 9.135 7.798 8.280 452,000 -0.41(-4.66%)
Jul 05, 2002 8.509 8.995 8.465 8.685 170,666 +0.19(+2.22%)
Jul 04, 2002 8.433 8.640 7.492 8.496 616,888 +0.00(+0.00%)
Jul 03, 2002 8.433 8.640 7.492 8.496 616,888 +0.01(+0.16%)
Jul 02, 2002 8.847 9.000 8.177 8.482 542,444 -0.52(-5.75%)
Jul 01, 2002 9.135 9.198 8.784 9.000 506,222 -0.22(-2.44%)
Jun 28, 2002 9.432 9.508 8.901 9.225 2,248,889 -0.11(-1.16%)
Jun 27, 2002 8.487 9.450 8.482 9.333 1,836,889 +0.80(+9.33%)
Jun 26, 2002 8.361 8.537 8.118 8.537 467,333 +0.09(+1.07%)
Jun 25, 2002 8.100 8.501 7.853 8.447 415,111 -0.01(-0.11%)
Jun 21, 2002 8.478 8.550 8.352 8.456 173,111 +0.06(+0.74%)
Jun 20, 2002 8.438 8.640 8.140 8.393 289,555 +0.02(+0.28%)
Jun 19, 2002 8.509 8.730 8.312 8.370 685,555 -0.18(-2.11%)
Jun 18, 2002 8.168 8.716 8.149 8.550 1,092,222 +0.40(+4.91%)
Jun 17, 2002 7.650 8.267 7.560 8.149 313,111 +0.58(+7.61%)
Jun 14, 2002 7.582 7.960 7.470 7.574 149,555 -0.10(-1.29%)
Jun 12, 2002 7.650 7.853 7.439 7.673 160,888 +0.02(+0.29%)
Jun 11, 2002 7.794 8.010 7.447 7.650 443,333 -0.17(-2.19%)
Jun 10, 2002 7.515 7.870 7.434 7.821 129,555 +0.31(+4.07%)
Jun 07, 2002 7.263 7.816 7.263 7.515 434,222 +0.11(+1.52%)
Jun 06, 2002 7.290 7.402 6.979 7.402 190,444 +0.14(+1.92%)
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.