Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.47	13.61	13.04	13.18	245,486	-0.33(-2.43%)
Nov 27, 2009	13.43	13.78	13.40	13.51	83,082	-0.26(-1.92%)
Nov 25, 2009	13.86	13.98	13.73	13.78	153,540	-0.07(-0.52%)
Nov 24, 2009	13.90	13.91	13.72	13.85	125,201	-0.08(-0.57%)
Nov 23, 2009	13.89	14.25	13.72	13.93	91,373	+0.21(+1.52%)
Nov 20, 2009	13.48	13.75	13.48	13.72	170,128	+0.12(+0.88%)
Nov 19, 2009	13.54	13.67	13.26	13.60	135,766	-0.06(-0.47%)
Nov 18, 2009	13.81	13.91	13.66	13.66	72,580	-0.18(-1.33%)
Nov 17, 2009	13.80	13.98	13.67	13.85	69,327	-0.05(-0.35%)
Nov 16, 2009	13.56	14.00	13.38	13.90	166,786	+0.44(+3.27%)
Nov 13, 2009	13.67	13.74	13.30	13.46	100,655	-0.10(-0.77%)
Nov 12, 2009	13.63	13.71	13.38	13.56	299,242	-0.06(-0.41%)
Nov 11, 2009	13.81	13.83	13.56	13.62	132,715	-0.06(-0.47%)
Nov 10, 2009	13.73	14.15	13.58	13.68	177,221	-0.06(-0.47%)
Nov 09, 2009	13.74	13.89	13.66	13.74	100,760	+0.06(+0.47%)
Nov 06, 2009	13.60	13.79	13.42	13.68	93,371	-0.08(-0.58%)
Nov 05, 2009	13.34	13.79	13.32	13.76	122,380	+0.49(+3.68%)
Nov 04, 2009	13.56	13.56	13.24	13.27	149,123	-0.18(-1.31%)
Nov 03, 2009	13.42	13.45	13.19	13.45	118,761	-0.06(-0.47%)

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.