Indicators

Merit Medical Sys (NQ: MMSI )

82.26 -1.49 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.40	23.75	23.00	23.44	359,432	-0.03(-0.13%)
Jul 28, 2016	23.63	23.90	23.00	23.47	835,281	+0.27(+1.16%)
Jul 27, 2016	22.28	23.23	22.15	23.20	651,641	+1.08(+4.88%)
Jul 26, 2016	21.64	22.14	21.37	22.12	246,578	+0.41(+1.89%)
Jul 25, 2016	21.81	21.86	21.51	21.71	697,690	-0.18(-0.82%)
Jul 22, 2016	21.65	21.95	21.45	21.89	262,875	+0.29(+1.34%)
Jul 21, 2016	21.37	21.69	21.28	21.60	312,933	+0.13(+0.61%)
Jul 20, 2016	21.37	21.55	21.19	21.47	259,121	+0.23(+1.08%)
Jul 19, 2016	20.74	21.85	20.74	21.24	535,024	+0.73(+3.56%)
Jul 18, 2016	20.53	20.79	20.41	20.51	235,612	+0.00(+0.00%)
Jul 15, 2016	20.96	21.08	20.45	20.51	285,629	-0.30(-1.44%)
Jul 14, 2016	21.08	21.08	20.68	20.81	239,114	-0.11(-0.53%)
Jul 13, 2016	21.00	21.07	20.61	20.92	246,842	+0.05(+0.24%)
Jul 12, 2016	20.77	21.09	20.56	20.87	270,713	+0.19(+0.92%)
Jul 11, 2016	20.93	21.27	20.54	20.68	367,274	-0.21(-1.01%)
Jul 08, 2016	20.51	20.95	20.32	20.89	243,105	+0.57(+2.81%)
Jul 07, 2016	20.39	20.53	20.15	20.32	487,767	+0.38(+1.91%)
Jul 05, 2016	20.03	20.16	19.87	19.94	177,633	-0.17(-0.85%)

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.