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 +0.72 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 9.920 9.928 9.544 9.808 73,253 +0.05(+0.49%)
Aug 30, 2007 9.720 10.04 9.664 9.760 92,176 -0.07(-0.73%)
Aug 29, 2007 9.680 9.832 9.560 9.832 68,813 +0.19(+1.99%)
Aug 28, 2007 9.888 10.03 9.640 9.640 89,427 -0.34(-3.37%)
Aug 27, 2007 10.08 10.08 9.880 9.976 46,388 -0.11(-1.11%)
Aug 24, 2007 9.776 10.12 9.696 10.09 83,688 +0.30(+3.02%)
Aug 23, 2007 10.20 10.20 9.616 9.792 102,191 -0.34(-3.32%)
Aug 22, 2007 10.18 10.23 10.10 10.13 65,782 +0.06(+0.64%)
Aug 21, 2007 10.05 10.24 10.00 10.06 69,520 -0.02(-0.24%)
Aug 20, 2007 10.22 10.34 9.848 10.09 112,871 -0.10(-1.02%)
Aug 17, 2007 10.40 10.50 9.504 10.19 288,646 +0.11(+1.11%)
Aug 16, 2007 9.656 10.19 9.488 10.08 217,313 +0.41(+4.22%)
Aug 15, 2007 9.664 9.920 9.592 9.672 100,860 +0.04(+0.42%)
Aug 14, 2007 9.600 9.864 9.400 9.632 79,191 +0.05(+0.50%)
Aug 13, 2007 10.30 10.34 9.544 9.584 242,882 -0.55(-5.45%)
Aug 10, 2007 9.968 10.39 9.856 10.14 286,636 +0.03(+0.32%)
Aug 09, 2007 9.824 10.43 9.744 10.10 617,763 +0.28(+2.85%)
Aug 08, 2007 9.224 9.864 9.160 9.824 504,371 +0.69(+7.53%)
Aug 07, 2007 8.960 9.242 8.904 9.136 209,442 +0.15(+1.69%)
Aug 06, 2007 8.968 9.040 8.832 8.984 203,801 +0.10(+1.08%)
Aug 03, 2007 8.904 9.152 8.832 8.888 212,080 -0.11(-1.24%)
Aug 02, 2007 9.152 9.152 8.912 9.000 124,991 -0.12(-1.32%)
Aug 01, 2007 8.920 9.136 8.864 9.120 225,962 +0.17(+1.88%)
Jul 31, 2007 9.040 9.072 8.870 8.952 261,992 -0.10(-1.06%)
Jul 30, 2007 9.000 9.088 8.896 9.048 231,698 +0.07(+0.80%)
Jul 27, 2007 9.000 9.192 8.712 8.976 574,847 +0.13(+1.45%)
Jul 26, 2007 8.880 9.056 8.832 8.848 467,706 -0.15(-1.69%)
Jul 25, 2007 8.928 9.200 8.888 9.000 332,620 +0.12(+1.35%)
Jul 24, 2007 8.760 9.000 8.760 8.880 216,132 +0.08(+0.91%)
Jul 23, 2007 8.840 9.000 8.792 8.800 160,861 -0.01(-0.09%)
Jul 20, 2007 9.008 9.048 8.800 8.808 238,980 -0.22(-2.39%)
Jul 19, 2007 9.144 9.200 8.968 9.024 123,076 -0.07(-0.79%)
Jul 18, 2007 9.120 9.120 8.888 9.096 342,596 -0.06(-0.70%)
Jul 17, 2007 9.272 9.352 9.136 9.160 237,472 -0.07(-0.78%)
Jul 16, 2007 9.088 9.376 9.088 9.232 552,187 +0.14(+1.58%)
Jul 13, 2007 9.200 9.200 8.904 9.088 676,065 -0.11(-1.22%)
Jul 12, 2007 9.184 9.296 9.120 9.200 148,812 +0.10(+1.05%)
Jul 11, 2007 9.128 9.208 9.088 9.104 96,716 -0.02(-0.26%)
Jul 10, 2007 9.368 9.392 9.072 9.128 183,130 -0.27(-2.89%)
Jul 09, 2007 9.400 9.440 9.360 9.400 116,436 +0.02(+0.26%)
Jul 06, 2007 9.384 9.448 9.328 9.376 245,067 -0.03(-0.34%)
Jul 05, 2007 9.624 9.624 9.264 9.408 277,772 -0.18(-1.84%)
Jul 03, 2007 9.584 9.680 9.456 9.584 146,386 +0.02(+0.25%)
Jul 02, 2007 9.624 9.656 9.408 9.560 344,085 -0.01(-0.08%)
Jun 29, 2007 9.704 9.832 9.432 9.568 177,497 -0.12(-1.24%)
Jun 28, 2007 9.736 9.960 9.632 9.688 90,577 -0.02(-0.16%)
Jun 27, 2007 9.616 9.704 9.384 9.704 90,292 +0.02(+0.17%)
Jun 26, 2007 9.424 9.736 9.416 9.688 210,927 +0.32(+3.42%)
Jun 25, 2007 9.392 9.464 9.280 9.368 270,320 -0.01(-0.09%)
Jun 22, 2007 9.400 9.504 9.291 9.376 629,998 -0.06(-0.59%)
Jun 21, 2007 9.376 9.504 9.360 9.432 285,057 +0.03(+0.34%)
Jun 20, 2007 9.728 9.736 9.344 9.400 406,750 -0.34(-3.45%)
Jun 19, 2007 9.824 9.848 9.696 9.736 121,750 -0.08(-0.81%)
Jun 18, 2007 9.720 9.880 9.584 9.816 126,000 +0.09(+0.90%)
Jun 15, 2007 9.736 9.912 9.672 9.728 252,750 +0.14(+1.42%)
Jun 14, 2007 9.624 9.648 9.528 9.592 194,500 -0.05(-0.50%)
Jun 13, 2007 9.232 9.712 9.216 9.640 376,375 +0.44(+4.78%)
Jun 12, 2007 9.240 9.376 9.184 9.200 877,625 -0.07(-0.78%)
Jun 11, 2007 9.480 9.480 9.240 9.272 126,595 -0.20(-2.11%)
Jun 08, 2007 9.296 9.520 9.200 9.472 188,896 +0.18(+1.89%)
Jun 07, 2007 9.352 9.416 9.216 9.296 233,066 -0.11(-1.19%)
Jun 06, 2007 9.336 9.424 9.288 9.408 210,410 +0.00(+0.00%)
Jun 05, 2007 9.376 9.416 9.264 9.408 147,765 +0.00(+0.00%)
Jun 04, 2007 9.384 9.432 9.192 9.408 170,780 +0.07(+0.77%)
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.