Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

78.11 +1.09 (+1.42%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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 (%)
May 30, 2003 8.190 8.338 8.095 8.334 313,111 +0.27(+3.29%)
May 29, 2003 8.213 8.280 8.069 8.069 435,111 -0.21(-2.55%)
May 28, 2003 8.168 8.334 8.168 8.280 144,666 -0.01(-0.11%)
May 27, 2003 8.222 8.325 8.177 8.289 554,666 -0.03(-0.38%)
May 23, 2003 8.383 8.433 8.145 8.320 243,555 -0.06(-0.70%)
May 22, 2003 8.325 8.482 8.316 8.379 283,333 +0.05(+0.65%)
May 21, 2003 8.213 8.370 8.181 8.325 422,444 +0.11(+1.37%)
May 20, 2003 8.168 8.284 8.159 8.213 168,222 +0.00(+0.00%)
May 19, 2003 8.284 8.406 8.149 8.213 184,666 -0.13(-1.62%)
May 16, 2003 8.307 8.415 8.258 8.348 172,666 +0.03(+0.32%)
May 15, 2003 8.424 8.595 8.280 8.320 264,666 -0.12(-1.44%)
May 14, 2003 8.703 8.703 8.213 8.442 199,777 -0.27(-3.05%)
May 13, 2003 8.820 8.820 8.572 8.707 602,222 -0.18(-1.98%)
May 12, 2003 8.816 8.973 8.789 8.883 564,444 +0.06(+0.71%)
May 09, 2003 8.617 8.842 8.617 8.820 449,111 +0.18(+2.03%)
May 08, 2003 8.685 8.685 8.572 8.645 105,777 -0.05(-0.62%)
May 07, 2003 8.730 8.730 8.546 8.698 246,222 +0.04(+0.42%)
May 06, 2003 8.915 8.928 8.595 8.662 121,333 -0.20(-2.28%)
May 05, 2003 8.973 9.018 8.793 8.865 205,777 -0.13(-1.45%)
May 02, 2003 8.946 9.225 8.797 8.995 174,666 +0.00(+0.00%)
May 01, 2003 8.910 8.995 8.640 8.995 306,000 +0.18(+2.04%)
Apr 30, 2003 8.879 8.946 8.667 8.816 125,777 -0.02(-0.25%)
Apr 29, 2003 8.478 8.986 8.460 8.838 141,111 +0.30(+3.48%)
Apr 28, 2003 8.681 8.771 8.473 8.541 173,333 -0.09(-1.09%)
Apr 25, 2003 8.771 8.771 8.473 8.635 136,444 -0.14(-1.54%)
Apr 24, 2003 9.036 9.036 8.568 8.771 171,555 -0.18(-2.06%)
Apr 23, 2003 9.274 9.274 8.919 8.955 229,555 -0.31(-3.30%)
Apr 22, 2003 9.076 9.360 8.834 9.261 353,111 +0.17(+1.88%)
Apr 21, 2003 9.108 9.220 9.031 9.090 213,111 +0.00(+0.00%)
Apr 17, 2003 9.045 9.184 8.982 9.090 198,222 +0.12(+1.30%)
Apr 16, 2003 8.982 8.982 8.802 8.973 121,111 +0.02(+0.25%)
Apr 15, 2003 9.018 9.018 8.865 8.950 73,111 -0.03(-0.30%)
Apr 14, 2003 9.000 9.063 8.941 8.977 198,000 -0.03(-0.35%)
Apr 11, 2003 8.896 9.072 8.806 9.009 84,888 +0.06(+0.66%)
Apr 10, 2003 8.946 8.982 8.820 8.950 194,444 -0.00(-0.06%)
Apr 09, 2003 9.005 9.072 8.932 8.955 273,333 -0.12(-1.34%)
Apr 08, 2003 9.229 9.338 8.946 9.076 303,333 -0.26(-2.79%)
Apr 07, 2003 9.536 9.841 9.126 9.337 279,333 -0.10(-1.10%)
Apr 04, 2003 9.225 9.486 9.158 9.441 579,333 +0.21(+2.25%)
Apr 03, 2003 9.095 9.252 9.009 9.234 231,111 +0.14(+1.58%)
Apr 02, 2003 8.977 9.121 8.932 9.090 252,666 +0.19(+2.12%)
Apr 01, 2003 8.636 8.969 8.636 8.901 367,555 +0.33(+3.83%)
Mar 31, 2003 8.366 8.636 8.325 8.572 248,322 +0.19(+2.25%)
Mar 28, 2003 8.280 8.514 8.280 8.383 162,973 -0.07(-0.79%)
Mar 27, 2003 8.190 8.451 8.037 8.451 269,777 +0.23(+2.79%)
Mar 26, 2003 8.258 8.366 8.185 8.222 140,622 -0.13(-1.62%)
Mar 25, 2003 8.262 8.410 8.262 8.357 203,322 -0.02(-0.21%)
Mar 24, 2003 8.348 8.456 8.248 8.374 271,666 +0.00(+0.05%)
Mar 21, 2003 8.395 8.460 8.226 8.370 413,111 +0.03(+0.32%)
Mar 20, 2003 8.118 8.370 8.059 8.343 191,777 +0.16(+1.92%)
Mar 19, 2003 8.154 8.280 8.086 8.185 413,822 -0.11(-1.30%)
Mar 18, 2003 8.357 8.393 8.244 8.293 81,777 -0.06(-0.75%)
Mar 17, 2003 8.100 8.366 8.028 8.357 172,388 +0.20(+2.43%)
Mar 14, 2003 8.033 8.275 8.033 8.159 146,888 +0.07(+0.84%)
Mar 13, 2003 7.956 8.136 7.875 8.091 537,333 +0.16(+1.98%)
Mar 12, 2003 7.942 8.302 7.857 7.934 331,964 -0.19(-2.38%)
Mar 11, 2003 8.055 8.235 7.875 8.127 200,000 +0.03(+0.33%)
Mar 10, 2003 8.482 8.501 8.055 8.100 215,111 -0.25(-2.96%)
Mar 07, 2003 8.258 8.460 8.253 8.348 144,888 +0.02(+0.27%)
Mar 06, 2003 8.464 8.572 8.271 8.325 418,222 -0.14(-1.65%)
Mar 05, 2003 8.046 8.487 8.005 8.465 275,555 +0.42(+5.21%)
Mar 04, 2003 8.069 8.185 7.942 8.046 146,666 -0.01(-0.11%)
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.