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

Merit Medical Sys (NQ: MMSI )

78.25 +1.23 (+1.60%)
Streaming Delayed Price Updated: 3:01 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 (%)
May 29, 2009 10.90 10.95 10.61 10.95 236,597 +0.05(+0.44%)
May 28, 2009 11.38 11.49 10.75 10.90 407,027 -0.37(-3.26%)
May 27, 2009 11.60 11.65 11.26 11.27 171,566 -0.42(-3.63%)
May 26, 2009 11.26 11.90 11.17 11.70 251,011 +0.46(+4.13%)
May 22, 2009 11.37 11.45 11.18 11.23 164,363 -0.10(-0.92%)
May 21, 2009 11.53 11.61 11.00 11.34 237,546 -0.33(-2.81%)
May 20, 2009 11.78 11.91 11.59 11.66 194,646 -0.10(-0.82%)
May 19, 2009 11.95 11.97 11.58 11.76 107,582 -0.24(-2.00%)
May 18, 2009 11.67 12.00 11.50 12.00 240,793 +0.42(+3.66%)
May 15, 2009 11.28 11.66 11.21 11.58 252,880 +0.28(+2.48%)
May 14, 2009 11.36 11.65 11.27 11.30 150,820 +0.02(+0.14%)
May 13, 2009 11.20 11.45 11.03 11.28 272,238 -0.12(-1.05%)
May 12, 2009 11.49 11.49 11.10 11.40 230,766 +0.00(+0.00%)
May 11, 2009 11.64 11.64 11.34 11.40 166,465 -0.40(-3.39%)
May 08, 2009 11.57 12.13 11.57 11.80 128,262 +0.34(+2.93%)
May 07, 2009 11.60 11.64 11.12 11.46 385,340 -0.02(-0.21%)
May 06, 2009 11.68 11.98 11.35 11.49 187,327 -0.13(-1.10%)
May 05, 2009 11.83 11.83 11.29 11.62 324,686 -0.25(-2.09%)
May 04, 2009 11.82 12.05 11.58 11.86 271,511 +0.06(+0.54%)
May 01, 2009 12.42 12.53 11.72 11.80 276,970 -0.61(-4.90%)
Apr 30, 2009 12.81 13.24 12.38 12.41 406,255 -0.34(-2.64%)
Apr 29, 2009 12.97 13.59 12.25 12.74 1,050,746 +2.04(+19.06%)
Apr 28, 2009 10.32 10.91 10.32 10.70 482,568 +0.31(+3.00%)
Apr 27, 2009 10.33 10.66 10.27 10.39 360,592 -0.07(-0.69%)
Apr 24, 2009 10.49 10.67 10.38 10.46 380,636 -0.04(-0.38%)
Apr 23, 2009 11.22 11.48 10.46 10.50 509,711 -0.74(-6.61%)
Apr 22, 2009 11.33 11.62 11.10 11.25 224,131 -0.20(-1.75%)
Apr 21, 2009 10.86 11.53 10.86 11.45 261,718 +0.56(+5.14%)
Apr 20, 2009 11.18 11.57 10.80 10.89 263,890 -0.56(-4.89%)
Apr 17, 2009 11.16 11.69 11.10 11.45 450,421 +0.32(+2.88%)
Apr 16, 2009 11.28 11.32 11.02 11.13 411,668 -0.09(-0.78%)
Apr 15, 2009 10.87 11.33 10.87 11.22 310,116 +0.33(+3.01%)
Apr 14, 2009 10.72 10.98 10.72 10.89 281,700 +0.06(+0.59%)
Apr 13, 2009 10.62 10.94 10.62 10.82 199,477 +0.21(+1.96%)
Apr 09, 2009 10.30 10.62 10.30 10.62 270,400 +0.50(+4.90%)
Apr 08, 2009 9.840 10.14 9.768 10.12 216,997 +0.32(+3.27%)
Apr 07, 2009 9.928 10.13 9.784 9.800 175,266 -0.21(-2.08%)
Apr 06, 2009 10.07 10.38 9.792 10.01 133,242 -0.22(-2.11%)
Apr 03, 2009 10.34 10.34 10.05 10.22 118,425 -0.11(-1.08%)
Apr 02, 2009 10.12 10.64 10.10 10.34 184,073 +0.36(+3.61%)
Apr 01, 2009 9.688 10.02 9.344 9.976 242,687 +0.21(+2.13%)
Mar 31, 2009 10.03 10.05 9.688 9.768 461,778 -0.12(-1.21%)
Mar 30, 2009 9.800 9.976 9.680 9.888 220,748 -0.10(-1.04%)
Mar 26, 2009 10.05 10.05 9.648 9.992 397,861 +0.07(+0.73%)
Mar 25, 2009 9.872 10.38 9.528 9.920 220,595 +0.10(+1.06%)
Mar 24, 2009 9.768 10.34 9.760 9.816 156,053 -0.45(-4.36%)
Mar 23, 2009 9.920 10.28 9.600 10.26 186,077 +0.70(+7.36%)
Mar 20, 2009 9.912 9.920 9.560 9.560 284,302 -0.26(-2.61%)
Mar 19, 2009 10.06 10.06 9.608 9.816 254,043 -0.14(-1.37%)
Mar 18, 2009 9.808 10.07 9.600 9.952 258,015 +0.17(+1.72%)
Mar 17, 2009 9.496 9.800 9.200 9.784 359,703 +0.26(+2.69%)
Mar 16, 2009 9.552 9.728 9.400 9.528 287,540 +0.07(+0.76%)
Mar 13, 2009 8.976 9.768 8.920 9.456 619,020 +0.89(+10.36%)
Mar 12, 2009 7.888 8.592 7.880 8.568 308,110 +0.67(+8.51%)
Mar 11, 2009 8.000 8.264 7.880 7.896 181,327 -0.08(-1.00%)
Mar 10, 2009 7.856 8.064 7.752 7.976 362,426 +0.22(+2.89%)
Mar 09, 2009 7.896 8.024 7.656 7.752 351,563 -0.20(-2.52%)
Mar 06, 2009 8.096 8.216 7.896 7.952 492,660 -0.04(-0.50%)
Mar 05, 2009 8.272 8.384 7.984 7.992 373,153 -0.55(-6.46%)
Mar 04, 2009 8.472 8.696 8.288 8.544 264,523 +0.16(+1.91%)
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.