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

Merit Medical Sys (NQ: MMSI )

74.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2004 9.200 9.200 9.008 9.088 172,375 -0.06(-0.70%)
Nov 29, 2004 9.200 9.208 9.024 9.152 418,875 +0.02(+0.26%)
Nov 26, 2004 9.200 9.200 9.080 9.128 164,500 +0.02(+0.26%)
Nov 24, 2004 8.864 9.272 8.864 9.104 855,500 +0.17(+1.88%)
Nov 23, 2004 8.248 8.936 8.248 8.936 911,750 +0.62(+7.40%)
Nov 22, 2004 8.320 8.440 8.224 8.320 272,625 +0.06(+0.68%)
Nov 19, 2004 8.200 8.360 8.072 8.264 343,500 +0.09(+1.08%)
Nov 18, 2004 8.512 8.512 8.152 8.176 122,500 -0.22(-2.67%)
Nov 17, 2004 8.168 8.552 8.168 8.400 227,875 +0.16(+1.94%)
Nov 16, 2004 8.400 8.600 8.192 8.240 191,500 -0.24(-2.83%)
Nov 15, 2004 7.848 8.528 7.848 8.480 386,750 +0.46(+5.79%)
Nov 12, 2004 8.000 8.120 7.824 8.016 357,625 -0.06(-0.79%)
Nov 11, 2004 8.136 8.192 8.024 8.080 196,500 -0.04(-0.49%)
Nov 10, 2004 8.128 8.216 8.088 8.120 298,375 -0.02(-0.20%)
Nov 09, 2004 8.240 8.280 8.040 8.136 346,500 +0.02(+0.30%)
Nov 08, 2004 8.000 8.248 7.960 8.112 607,625 +0.11(+1.40%)
Nov 05, 2004 7.920 8.008 7.760 8.000 341,500 +0.17(+2.15%)
Nov 04, 2004 7.928 8.080 7.688 7.832 555,000 -0.18(-2.30%)
Nov 03, 2004 8.176 8.463 7.960 8.016 276,375 +0.00(+0.00%)
Nov 02, 2004 8.264 8.315 8.000 8.016 137,500 -0.16(-1.96%)
Nov 01, 2004 8.496 8.496 8.096 8.176 143,500 -0.10(-1.26%)
Oct 29, 2004 8.360 8.640 8.280 8.280 270,250 -0.02(-0.29%)
Oct 28, 2004 8.200 8.312 8.152 8.304 178,375 +0.14(+1.76%)
Oct 27, 2004 8.024 8.424 8.024 8.160 328,625 +0.15(+1.90%)
Oct 26, 2004 8.656 8.752 7.928 8.008 528,375 -0.55(-6.45%)
Oct 25, 2004 8.248 8.760 8.248 8.560 296,125 +0.24(+2.88%)
Oct 22, 2004 8.320 8.376 8.096 8.320 247,750 +0.00(+0.00%)
Oct 21, 2004 8.680 8.680 8.272 8.320 429,625 -0.30(-3.44%)
Oct 20, 2004 8.688 8.832 8.440 8.616 281,125 -0.18(-2.00%)
Oct 19, 2004 8.720 8.808 8.600 8.792 326,250 +0.02(+0.18%)
Oct 18, 2004 8.840 8.984 8.736 8.776 468,875 -0.21(-2.32%)
Oct 15, 2004 9.256 9.280 8.880 8.984 332,375 -0.29(-3.11%)
Oct 14, 2004 9.408 9.576 9.104 9.272 896,500 -0.37(-3.82%)
Oct 13, 2004 10.54 10.56 9.424 9.640 1,742,375 -1.71(-15.08%)
Oct 12, 2004 11.32 11.48 11.08 11.35 154,375 -0.09(-0.77%)
Oct 11, 2004 11.56 11.74 11.24 11.44 232,625 -0.17(-1.45%)
Oct 08, 2004 11.74 11.84 11.61 11.61 251,250 -0.15(-1.29%)
Oct 07, 2004 12.02 12.02 11.74 11.76 117,625 -0.17(-1.41%)
Oct 06, 2004 11.90 12.02 11.82 11.93 72,625 +0.08(+0.68%)
Oct 05, 2004 11.77 12.08 11.70 11.85 165,875 +0.05(+0.41%)
Oct 04, 2004 12.07 12.24 11.70 11.80 219,250 -0.36(-2.96%)
Oct 01, 2004 11.86 12.24 11.73 12.16 111,500 +0.07(+0.60%)
Sep 30, 2004 11.73 12.17 11.72 12.09 200,000 +0.22(+1.89%)
Sep 29, 2004 11.57 11.97 11.57 11.86 249,500 +0.18(+1.54%)
Sep 28, 2004 11.60 11.91 11.53 11.68 375,250 -0.44(-3.60%)
Sep 27, 2004 12.16 12.30 12.12 12.12 151,750 -0.11(-0.92%)
Sep 24, 2004 12.32 12.50 12.16 12.23 382,125 -0.20(-1.58%)
Sep 23, 2004 12.51 12.57 12.18 12.43 278,625 -0.17(-1.37%)
Sep 22, 2004 13.46 13.46 12.52 12.60 543,500 -0.97(-7.13%)
Sep 21, 2004 13.59 13.63 13.44 13.57 99,625 -0.02(-0.12%)
Sep 20, 2004 13.51 13.66 13.46 13.58 180,375 -0.06(-0.41%)
Sep 17, 2004 14.15 14.15 13.52 13.64 218,875 -0.01(-0.06%)
Sep 16, 2004 13.48 13.80 13.48 13.65 78,000 +0.10(+0.77%)
Sep 15, 2004 13.46 13.70 13.38 13.54 208,625 -0.02(-0.12%)
Sep 14, 2004 13.62 13.93 13.50 13.56 101,625 -0.18(-1.28%)
Sep 13, 2004 13.58 13.98 13.58 13.74 109,875 +0.09(+0.64%)
Sep 10, 2004 13.61 13.72 13.54 13.65 61,750 +0.06(+0.41%)
Sep 09, 2004 13.43 13.84 13.43 13.59 116,875 +0.02(+0.12%)
Sep 08, 2004 13.98 14.06 13.20 13.58 179,971 -0.34(-2.47%)
Sep 07, 2004 13.52 13.93 13.50 13.92 142,500 +0.32(+2.35%)
Sep 03, 2004 13.67 13.88 13.56 13.60 118,000 -0.10(-0.70%)
Sep 02, 2004 13.92 13.94 13.69 13.70 169,875 -0.11(-0.81%)
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.