Indicators

Merit Medical Sys (NQ: MMSI )

80.11 +1.00 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.15	81.15	75.01	76.20	938,057	-3.93(-4.90%)
Feb 28, 2024	80.29	80.93	79.34	80.13	540,131	-0.35(-0.43%)
Feb 27, 2024	80.32	80.98	79.64	80.48	280,214	+0.70(+0.88%)
Feb 26, 2024	79.48	80.88	79.10	79.78	169,386	-0.03(-0.04%)
Feb 23, 2024	79.64	80.73	79.41	79.81	301,130	+0.01(+0.01%)
Feb 22, 2024	79.13	79.91	78.82	79.80	321,828	+0.49(+0.62%)
Feb 21, 2024	79.37	79.72	78.61	79.31	706,465	-0.64(-0.80%)
Feb 20, 2024	78.61	80.17	78.61	79.95	538,401	+0.50(+0.63%)
Feb 16, 2024	79.20	81.10	78.72	79.45	306,988	-0.12(-0.15%)
Feb 15, 2024	80.09	80.30	79.23	79.57	289,580	+0.20(+0.25%)
Feb 14, 2024	79.30	79.56	78.28	79.37	411,570	+0.81(+1.03%)
Feb 13, 2024	78.27	79.95	77.37	78.56	631,691	-1.41(-1.76%)
Feb 12, 2024	79.77	80.66	79.25	79.97	305,614	-0.01(-0.01%)
Feb 09, 2024	79.50	80.52	79.32	79.98	512,536	+0.78(+0.98%)
Feb 08, 2024	77.46	79.42	77.09	79.20	481,511	+1.40(+1.80%)
Feb 07, 2024	78.61	78.65	77.39	77.80	292,547	-0.82(-1.04%)
Feb 06, 2024	78.28	79.28	77.80	78.62	319,278	+0.26(+0.33%)
Feb 05, 2024	78.65	79.93	78.34	78.36	313,784	-0.95(-1.20%)
Feb 02, 2024	79.27	79.97	78.23	79.31	291,273	-0.72(-0.90%)

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.