Indicators

Merit Medical Sys (NQ: MMSI )

82.31 -0.75 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.19	18.19	17.29	17.58	430,125	-0.58(-3.17%)
Jan 29, 2004	18.96	19.06	15.42	18.16	1,302,500	-0.56(-2.99%)
Jan 28, 2004	19.38	19.97	18.69	18.72	236,875	-0.81(-4.14%)
Jan 27, 2004	19.70	19.98	19.53	19.53	158,250	-0.44(-2.20%)
Jan 26, 2004	19.15	20.00	19.08	19.97	179,625	+0.59(+3.06%)
Jan 23, 2004	19.86	19.86	19.00	19.38	176,375	-0.11(-0.57%)
Jan 22, 2004	19.78	19.94	19.28	19.49	179,250	-0.11(-0.57%)
Jan 21, 2004	19.18	19.88	18.84	19.60	224,500	+0.56(+2.94%)
Jan 20, 2004	18.77	19.62	18.71	19.04	511,375	+0.56(+3.03%)
Jan 16, 2004	19.04	19.20	18.44	18.48	195,000	-0.47(-2.49%)
Jan 15, 2004	18.52	18.96	18.28	18.95	195,770	+0.39(+2.11%)
Jan 14, 2004	18.62	18.79	18.38	18.56	270,298	+0.16(+0.87%)
Jan 13, 2004	18.40	18.96	18.23	18.40	300,166	+0.18(+1.01%)
Jan 12, 2004	18.44	18.57	18.08	18.22	236,683	+0.06(+0.35%)
Jan 09, 2004	18.05	18.43	18.00	18.15	166,870	-0.14(-0.74%)
Jan 08, 2004	18.32	18.63	18.11	18.29	293,566	-0.04(-0.22%)
Jan 07, 2004	19.24	19.36	17.32	18.33	1,345,812	-1.25(-6.38%)
Jan 06, 2004	20.24	20.32	19.26	19.58	794,625	-0.42(-2.12%)
Jan 05, 2004	18.10	20.28	18.00	20.00	1,369,375	+2.17(+12.16%)

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.