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 +0.72 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jun 05, 2002 7.047 7.267 6.889 7.263 430,222 -0.56(-7.13%)
May 31, 2002 8.050 8.100 7.695 7.821 177,333 +0.14(+1.88%)
May 28, 2002 7.385 7.758 7.380 7.677 243,555 +0.17(+2.22%)
May 27, 2002 7.609 7.650 7.425 7.511 107,111 +0.00(+0.00%)
May 24, 2002 7.609 7.650 7.425 7.511 107,111 -0.13(-1.77%)
May 23, 2002 7.274 7.646 7.274 7.646 273,555 +0.38(+5.21%)
May 22, 2002 6.732 7.353 6.732 7.267 312,000 +0.29(+4.19%)
May 21, 2002 6.948 7.110 6.880 6.975 1,748,888 -0.11(-1.59%)
May 20, 2002 7.285 7.312 6.998 7.088 517,555 -0.07(-0.94%)
May 17, 2002 7.357 7.420 7.088 7.155 77,777 +0.00(+0.00%)
May 16, 2002 6.806 7.443 6.800 7.155 303,555 +0.38(+5.65%)
May 15, 2002 7.436 7.628 6.772 6.772 472,444 -0.70(-9.34%)
May 14, 2002 7.330 7.628 7.227 7.470 163,333 +0.21(+2.95%)
May 13, 2002 7.006 7.303 7.006 7.256 147,111 +0.21(+2.97%)
May 10, 2002 7.024 7.290 7.011 7.047 72,000 -0.11(-1.52%)
May 09, 2002 7.069 7.312 7.002 7.155 88,000 +0.01(+0.20%)
May 08, 2002 7.290 7.425 7.020 7.141 226,222 -0.20(-2.76%)
May 07, 2002 7.213 7.492 7.151 7.344 163,777 +0.13(+1.81%)
May 06, 2002 7.205 7.425 7.173 7.213 152,222 -0.30(-4.01%)
May 03, 2002 7.155 7.519 7.146 7.515 294,222 -0.08(-1.07%)
May 02, 2002 6.728 7.596 6.566 7.596 1,367,555 -0.19(-2.48%)
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.