Indicators

Merit Medical Sys (NQ: MMSI )

81.89 -0.37 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.56	13.55	13.36	13.38	135,164	-0.18(-1.33%)
Dec 29, 2011	13.49	13.67	13.45	13.56	131,744	+0.12(+0.89%)
Dec 28, 2011	13.79	13.79	13.43	13.44	119,840	-0.40(-2.89%)
Dec 27, 2011	13.68	13.89	13.64	13.84	160,362	+0.08(+0.58%)
Dec 23, 2011	13.75	13.79	13.57	13.76	113,923	+0.04(+0.29%)
Dec 21, 2011	13.62	13.75	13.44	13.72	135,716	+0.04(+0.29%)
Dec 20, 2011	13.48	13.70	13.48	13.68	273,280	+0.44(+3.32%)
Dec 19, 2011	13.69	13.75	13.22	13.24	128,388	-0.39(-2.86%)
Dec 16, 2011	13.79	13.88	13.43	13.63	392,456	-0.05(-0.37%)
Dec 15, 2011	13.68	13.75	13.50	13.68	341,023	+0.20(+1.48%)
Dec 14, 2011	13.29	13.49	13.25	13.48	159,859	+0.09(+0.67%)
Dec 13, 2011	13.50	13.65	13.32	13.39	212,427	+0.00(+0.00%)
Dec 12, 2011	13.32	13.40	13.12	13.39	197,960	-0.07(-0.52%)
Dec 09, 2011	12.95	13.55	12.93	13.46	176,057	+0.58(+4.50%)
Dec 08, 2011	12.98	13.07	12.85	12.88	248,652	-0.27(-2.05%)
Dec 07, 2011	12.99	13.17	12.75	13.15	158,957	+0.09(+0.69%)
Dec 06, 2011	12.96	13.09	12.78	13.06	140,275	+0.09(+0.69%)
Dec 05, 2011	13.35	13.35	12.92	12.97	317,588	-0.17(-1.29%)
Dec 02, 2011	13.82	13.82	13.11	13.14	301,865	-0.53(-3.88%)

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.