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

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
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, 2006 11.49 11.49 11.12 11.29 197,423 -0.14(-1.26%)
Jan 30, 2006 11.50 11.50 11.30 11.43 90,998 -0.02(-0.14%)
Jan 27, 2006 10.99 11.45 10.89 11.45 202,196 +0.46(+4.15%)
Jan 26, 2006 10.62 10.99 10.20 10.99 153,182 +0.36(+3.39%)
Jan 25, 2006 10.79 11.03 10.52 10.63 188,817 -0.13(-1.19%)
Jan 24, 2006 10.44 10.82 10.27 10.76 391,931 +0.33(+3.14%)
Jan 23, 2006 10.44 10.48 9.960 10.43 342,730 +0.06(+0.62%)
Jan 20, 2006 10.50 10.50 10.36 10.37 85,706 -0.07(-0.69%)
Jan 19, 2006 10.53 10.59 10.40 10.44 62,890 -0.09(-0.84%)
Jan 18, 2006 10.41 10.54 10.26 10.53 85,137 +0.05(+0.46%)
Jan 17, 2006 10.70 10.70 10.41 10.48 87,862 -0.19(-1.80%)
Jan 13, 2006 10.61 10.76 10.60 10.67 74,167 +0.16(+1.52%)
Jan 12, 2006 10.79 10.79 10.35 10.51 121,000 -0.22(-2.09%)
Jan 11, 2006 10.58 10.84 10.56 10.74 140,378 +0.10(+0.90%)
Jan 10, 2006 10.27 10.64 10.24 10.64 119,327 +0.32(+3.10%)
Jan 09, 2006 10.09 10.46 10.05 10.32 148,187 +0.18(+1.82%)
Jan 06, 2006 9.920 10.16 9.920 10.14 79,643 +0.14(+1.36%)
Jan 05, 2006 10.02 10.14 9.960 10.00 412,368 -0.06(-0.64%)
Jan 04, 2006 9.912 10.16 9.608 10.06 257,090 +0.14(+1.45%)
Jan 03, 2006 9.688 10.10 9.672 9.920 197,380 +0.21(+2.14%)
Dec 30, 2005 9.632 9.792 9.632 9.712 115,147 +0.03(+0.33%)
Dec 29, 2005 9.704 9.904 9.640 9.680 139,211 -0.03(-0.33%)
Dec 28, 2005 9.720 9.744 9.680 9.712 87,500 -0.03(-0.33%)
Dec 27, 2005 9.864 9.936 9.744 9.744 113,875 -0.12(-1.22%)
Dec 23, 2005 9.960 9.960 9.704 9.864 93,653 -0.02(-0.16%)
Dec 22, 2005 9.920 9.952 9.808 9.880 162,612 +0.01(+0.08%)
Dec 21, 2005 9.800 10.04 9.712 9.872 168,223 +0.17(+1.73%)
Dec 20, 2005 9.960 9.992 9.616 9.704 266,016 -0.28(-2.80%)
Dec 19, 2005 10.40 10.40 9.984 9.984 232,503 -0.43(-4.15%)
Dec 16, 2005 10.41 10.50 10.34 10.42 314,891 +0.04(+0.39%)
Dec 15, 2005 10.40 10.46 10.29 10.38 133,856 -0.02(-0.15%)
Dec 14, 2005 10.35 10.58 10.35 10.39 140,746 -0.07(-0.69%)
Dec 13, 2005 10.39 10.50 10.35 10.46 169,465 +0.07(+0.69%)
Dec 12, 2005 10.31 10.39 10.18 10.39 181,495 +0.01(+0.08%)
Dec 09, 2005 10.31 10.41 10.28 10.38 108,411 +0.02(+0.23%)
Dec 08, 2005 10.10 10.38 10.06 10.36 84,092 +0.21(+2.05%)
Dec 07, 2005 10.18 10.23 10.06 10.15 102,167 +0.04(+0.40%)
Dec 06, 2005 10.26 10.29 10.06 10.11 123,937 -0.04(-0.39%)
Dec 05, 2005 10.18 10.24 10.09 10.15 56,267 -0.10(-0.94%)
Dec 02, 2005 10.39 10.59 10.04 10.25 128,142 -0.19(-1.84%)
Dec 01, 2005 10.29 10.54 10.28 10.44 169,750 +0.20(+1.95%)
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%)
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.