Skip to main content

Merit Medical Sys (NQ: MMSI )

78.97 +1.95 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.10 10.34 10.06 10.24 105,978 +0.12(+1.19%)
Nov 29, 2005 10.13 10.18 10.06 10.12 97,821 +0.04(+0.40%)
Nov 28, 2005 10.15 10.18 10.07 10.08 102,235 -0.13(-1.25%)
Nov 25, 2005 10.16 10.28 10.16 10.21 21,656 -0.02(-0.16%)
Nov 23, 2005 10.24 10.34 10.17 10.22 110,276 -0.05(-0.47%)
Nov 22, 2005 10.30 10.38 10.02 10.27 111,863 -0.06(-0.54%)
Nov 21, 2005 10.38 10.39 10.24 10.33 118,573 +0.01(+0.08%)
Nov 18, 2005 10.33 10.38 10.18 10.32 107,402 +0.06(+0.62%)
Nov 17, 2005 10.19 10.30 10.05 10.26 81,877 +0.11(+1.10%)
Nov 16, 2005 10.16 10.21 9.968 10.14 132,503 -0.07(-0.70%)
Nov 15, 2005 10.28 10.36 10.16 10.22 139,957 -0.06(-0.55%)
Nov 14, 2005 9.984 10.27 9.968 10.27 251,691 +0.30(+3.05%)
Nov 11, 2005 9.864 9.984 9.816 9.968 182,647 +0.10(+1.05%)
Nov 10, 2005 9.672 9.912 9.536 9.864 155,647 +0.14(+1.40%)
Nov 09, 2005 9.816 9.840 9.672 9.728 179,586 -0.06(-0.65%)
Nov 08, 2005 9.688 9.824 9.672 9.792 132,352 +0.04(+0.41%)
Nov 07, 2005 9.784 10.20 9.704 9.752 259,416 +0.04(+0.41%)
Nov 04, 2005 9.696 9.760 9.560 9.712 540,965 +0.00(+0.00%)
Nov 03, 2005 9.656 9.760 9.632 9.712 211,762 +0.13(+1.34%)
Nov 02, 2005 9.584 9.800 9.408 9.584 477,940 +0.10(+1.01%)
Nov 01, 2005 9.472 9.592 9.392 9.488 122,190 -0.05(-0.50%)
Oct 31, 2005 9.624 9.808 9.280 9.536 254,073 -0.06(-0.67%)
Oct 28, 2005 9.512 9.800 9.376 9.600 405,782 +0.20(+2.13%)
Oct 27, 2005 9.776 9.856 9.328 9.400 452,411 -0.42(-4.24%)
Oct 26, 2005 9.856 10.00 9.688 9.816 290,685 -0.04(-0.41%)
Oct 25, 2005 9.840 10.00 9.688 9.856 377,396 +0.02(+0.16%)
Oct 24, 2005 10.02 10.10 9.800 9.840 437,645 -0.16(-1.60%)
Oct 21, 2005 10.08 10.23 9.896 10.00 476,532 -0.04(-0.40%)
Oct 20, 2005 10.40 10.43 9.896 10.04 811,953 -0.36(-3.46%)
Oct 19, 2005 12.06 12.42 10.31 10.40 790,002 -1.72(-14.19%)
Oct 18, 2005 11.99 12.25 11.83 12.12 163,971 +0.10(+0.87%)
Oct 17, 2005 11.98 12.26 11.82 12.02 146,552 +0.01(+0.07%)
Oct 14, 2005 11.99 12.39 11.80 12.01 213,341 +0.10(+0.81%)
Oct 13, 2005 11.84 12.11 11.56 11.91 195,155 +0.00(+0.00%)
Oct 12, 2005 11.86 12.22 11.48 11.91 342,846 -0.02(-0.20%)
Oct 11, 2005 12.75 12.83 11.87 11.94 736,063 -0.79(-6.22%)
Oct 10, 2005 12.98 12.98 12.52 12.73 69,507 -0.26(-1.97%)
Oct 07, 2005 12.87 13.07 12.87 12.98 105,500 +0.15(+1.18%)
Oct 06, 2005 12.94 13.24 12.50 12.83 217,662 -0.15(-1.17%)
Oct 05, 2005 13.53 13.58 12.97 12.98 150,153 -0.58(-4.25%)
Oct 04, 2005 13.90 13.95 13.56 13.56 121,848 -0.44(-3.14%)
Oct 03, 2005 14.12 14.16 13.83 14.00 104,967 -0.19(-1.35%)
Sep 30, 2005 14.36 14.36 13.81 14.19 113,110 -0.19(-1.33%)
Sep 29, 2005 14.16 14.40 14.05 14.38 249,636 +0.22(+1.52%)
Sep 28, 2005 13.83 14.41 13.76 14.17 588,642 +0.33(+2.37%)
Sep 27, 2005 13.54 13.91 13.36 13.84 156,371 +0.33(+2.43%)
Sep 26, 2005 13.21 13.54 13.20 13.51 218,796 +0.39(+2.99%)
Sep 23, 2005 13.12 13.20 12.86 13.12 119,325 +0.00(+0.00%)
Sep 22, 2005 13.12 13.31 12.83 13.12 371,440 +0.06(+0.49%)
Sep 21, 2005 13.21 13.21 12.50 13.06 177,071 -0.23(-1.75%)
Sep 20, 2005 13.68 13.68 13.00 13.29 212,842 -0.30(-2.24%)
Sep 19, 2005 13.78 13.80 13.48 13.59 88,756 -0.22(-1.62%)
Sep 16, 2005 13.88 13.93 13.52 13.82 320,133 +0.02(+0.17%)
Sep 15, 2005 13.69 13.84 13.53 13.79 114,853 +0.12(+0.88%)
Sep 14, 2005 14.04 14.10 13.64 13.67 114,750 -0.30(-2.12%)
Sep 13, 2005 14.35 14.53 13.97 13.97 95,705 -0.46(-3.16%)
Sep 12, 2005 14.06 14.53 14.06 14.42 101,427 +0.28(+1.98%)
Sep 09, 2005 14.24 14.35 14.12 14.14 58,987 -0.13(-0.90%)
Sep 08, 2005 14.34 14.38 14.08 14.27 41,043 -0.14(-0.94%)
Sep 07, 2005 14.41 14.52 14.24 14.41 104,325 -0.03(-0.22%)
Sep 06, 2005 13.95 14.44 13.88 14.44 267,195 +0.56(+4.03%)
Sep 02, 2005 14.11 14.30 13.82 13.88 147,711 -0.20(-1.42%)
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.