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 29, 2016	18.57	18.94	18.51	18.81	363,382	+0.19(+1.02%)
Feb 26, 2016	18.68	18.74	18.36	18.62	235,075	+0.06(+0.32%)
Feb 25, 2016	17.83	18.58	17.83	18.56	277,115	+0.87(+4.92%)
Feb 24, 2016	17.32	17.83	16.83	17.69	352,240	+0.20(+1.14%)
Feb 23, 2016	18.50	19.49	16.83	17.49	500,232	+0.60(+3.55%)
Feb 22, 2016	18.02	18.26	16.56	16.89	410,726	-1.11(-6.17%)
Feb 19, 2016	17.31	18.07	17.20	18.00	269,572	+0.69(+3.99%)
Feb 18, 2016	17.15	17.39	17.02	17.31	190,372	+0.14(+0.82%)
Feb 17, 2016	17.13	17.40	16.99	17.17	339,113	+0.04(+0.23%)
Feb 16, 2016	16.91	17.15	16.67	17.13	240,168	+0.35(+2.09%)
Feb 12, 2016	16.46	16.78	16.78	16.78	247,600	+0.39(+2.38%)
Feb 11, 2016	16.03	16.62	15.79	16.39	212,591	+0.04(+0.24%)
Feb 10, 2016	16.23	16.78	16.17	16.35	157,082	+0.27(+1.68%)
Feb 09, 2016	15.80	16.35	15.71	16.08	131,029	+0.16(+1.01%)
Feb 08, 2016	15.68	16.59	15.57	15.92	247,308	+0.20(+1.27%)
Feb 05, 2016	16.21	16.56	15.67	15.72	224,246	-0.49(-3.02%)
Feb 04, 2016	16.16	16.45	15.84	16.21	172,341	-0.10(-0.61%)
Feb 03, 2016	16.62	16.73	15.98	16.31	249,550	-0.13(-0.79%)
Feb 02, 2016	16.34	16.48	16.19	16.44	134,694	-0.02(-0.12%)

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.