Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.93	11.98	11.76	11.78	393,301	-0.18(-1.54%)
Feb 25, 2010	12.03	12.20	11.82	11.96	293,245	-0.14(-1.12%)
Feb 24, 2010	11.94	12.33	11.78	12.10	508,220	+0.22(+1.82%)
Feb 23, 2010	11.92	11.94	11.60	11.88	394,933	+0.02(+0.13%)
Feb 22, 2010	11.60	12.04	11.18	11.86	1,487,243	+0.34(+2.91%)
Feb 19, 2010	11.82	11.88	11.34	11.53	3,082,155	-2.42(-17.37%)
Feb 18, 2010	13.42	14.02	13.26	13.95	671,166	+0.54(+4.06%)
Feb 17, 2010	13.42	13.42	13.26	13.41	85,735	+0.03(+0.24%)
Feb 16, 2010	13.46	13.66	13.27	13.38	304,408	-0.04(-0.30%)
Feb 12, 2010	13.58	13.42	13.42	13.42	383,500	-0.23(-1.70%)
Feb 11, 2010	13.48	13.66	13.33	13.65	70,191	+0.10(+0.71%)
Feb 10, 2010	13.49	13.55	13.26	13.55	86,816	-0.02(-0.12%)
Feb 09, 2010	13.62	13.68	13.42	13.57	48,318	+0.10(+0.77%)
Feb 08, 2010	13.74	13.74	13.43	13.46	108,763	-0.26(-1.87%)
Feb 05, 2010	13.70	13.88	13.49	13.72	199,090	+0.06(+0.41%)
Feb 04, 2010	13.82	13.98	13.55	13.66	276,427	-0.27(-1.95%)
Feb 03, 2010	14.06	14.20	13.92	13.94	162,908	-0.21(-1.47%)
Feb 02, 2010	14.07	14.17	13.94	14.14	177,342	+0.04(+0.28%)

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.