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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2005 11.31 11.54 11.14 11.34 175,755 +0.14(+1.29%)
Jan 28, 2005 11.23 11.30 11.16 11.20 145,968 -0.12(-1.06%)
Jan 27, 2005 11.50 11.50 11.25 11.32 198,116 -0.12(-1.05%)
Jan 26, 2005 11.37 11.44 11.28 11.44 259,695 +0.18(+1.63%)
Jan 25, 2005 10.86 11.34 10.86 11.26 343,443 +0.30(+2.70%)
Jan 24, 2005 11.35 11.35 10.92 10.96 329,401 -0.34(-2.97%)
Jan 21, 2005 11.56 11.56 11.13 11.30 253,875 -0.10(-0.84%)
Jan 20, 2005 11.23 11.41 11.08 11.39 363,778 +0.23(+2.08%)
Jan 19, 2005 10.93 11.16 10.93 11.16 260,518 +0.16(+1.45%)
Jan 18, 2005 10.51 11.02 10.49 11.00 200,276 +0.37(+3.46%)
Jan 14, 2005 10.30 10.72 10.22 10.63 249,092 +0.30(+2.86%)
Jan 13, 2005 10.38 10.52 10.30 10.34 140,067 -0.18(-1.75%)
Jan 12, 2005 10.52 10.60 10.34 10.52 235,091 +0.05(+0.46%)
Jan 11, 2005 10.90 10.90 10.36 10.47 196,482 -0.37(-3.39%)
Jan 10, 2005 10.26 10.90 10.18 10.84 312,138 +0.45(+4.31%)
Jan 07, 2005 10.92 10.92 10.38 10.39 259,520 -0.53(-4.84%)
Jan 06, 2005 10.73 11.06 10.52 10.92 253,188 +0.04(+0.37%)
Jan 05, 2005 11.20 11.38 10.80 10.88 434,235 -0.41(-3.61%)
Jan 04, 2005 11.70 11.91 11.22 11.29 390,896 -0.59(-4.98%)
Jan 03, 2005 12.04 12.04 11.44 11.88 434,273 -0.34(-2.81%)
Dec 31, 2004 12.21 12.31 12.00 12.22 123,625 +0.12(+0.99%)
Dec 30, 2004 12.24 12.28 12.06 12.10 147,250 -0.10(-0.79%)
Dec 29, 2004 12.24 12.51 12.05 12.20 247,125 +0.10(+0.79%)
Dec 28, 2004 11.63 12.17 11.63 12.10 385,375 +0.44(+3.77%)
Dec 27, 2004 11.87 12.04 11.66 11.66 225,000 -0.28(-2.34%)
Dec 23, 2004 11.79 12.00 11.79 11.94 168,250 +0.10(+0.88%)
Dec 22, 2004 11.78 12.00 11.78 11.84 228,125 -0.11(-0.94%)
Dec 21, 2004 11.87 12.04 11.64 11.95 246,750 +0.18(+1.49%)
Dec 20, 2004 12.01 12.16 11.57 11.78 375,750 -0.25(-2.06%)
Dec 17, 2004 12.13 12.39 12.01 12.02 626,500 +0.05(+0.40%)
Dec 16, 2004 11.81 12.18 11.56 11.98 725,625 +0.00(+0.00%)
Dec 15, 2004 11.61 11.98 11.28 11.98 880,625 +0.96(+8.71%)
Dec 14, 2004 10.79 11.29 10.62 11.02 739,375 +0.07(+0.66%)
Dec 13, 2004 10.40 11.01 10.15 10.94 770,250 +0.71(+6.96%)
Dec 10, 2004 9.704 10.44 9.584 10.23 1,474,625 +0.66(+6.94%)
Dec 09, 2004 9.400 9.640 9.184 9.568 654,000 +0.13(+1.36%)
Dec 08, 2004 9.360 9.544 9.232 9.440 706,875 +0.17(+1.81%)
Dec 07, 2004 9.448 9.703 9.216 9.272 662,750 -0.16(-1.70%)
Dec 06, 2004 9.664 9.840 9.376 9.432 306,750 -0.08(-0.84%)
Dec 03, 2004 9.696 9.720 9.360 9.512 327,250 -0.11(-1.16%)
Dec 02, 2004 9.368 9.656 9.208 9.624 539,000 +0.17(+1.78%)
Dec 01, 2004 9.152 9.560 9.048 9.456 377,125 +0.37(+4.05%)
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%)
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.