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 (%)
Jun 30, 2011	17.91	18.05	17.74	17.97	515,835	+0.13(+0.73%)
Jun 29, 2011	18.02	18.08	17.79	17.84	212,345	-0.20(-1.11%)
Jun 28, 2011	17.81	18.04	17.60	18.04	201,115	+0.32(+1.81%)
Jun 27, 2011	17.45	17.78	17.45	17.72	239,281	+0.23(+1.32%)
Jun 24, 2011	17.76	17.87	17.48	17.49	519,992	-0.23(-1.30%)
Jun 23, 2011	17.60	17.72	17.03	17.72	679,981	-0.10(-0.56%)
Jun 22, 2011	18.00	18.09	17.75	17.82	749,131	-0.23(-1.27%)
Jun 21, 2011	18.09	18.16	17.52	18.05	635,529	+0.08(+0.45%)
Jun 20, 2011	17.99	18.30	17.89	17.97	357,542	-0.03(-0.17%)
Jun 17, 2011	17.45	18.10	17.29	18.00	1,618,901	-0.57(-3.07%)
Jun 16, 2011	18.05	18.59	18.00	18.57	223,806	+0.51(+2.82%)
Jun 15, 2011	18.27	18.48	17.98	18.06	95,851	-0.38(-2.06%)
Jun 14, 2011	18.91	19.06	18.35	18.44	184,310	-0.36(-1.91%)
Jun 13, 2011	18.75	18.94	18.75	18.80	146,776	+0.13(+0.70%)
Jun 10, 2011	18.48	18.80	18.44	18.67	190,417	+0.17(+0.92%)
Jun 09, 2011	19.00	19.24	18.39	18.50	160,932	-0.40(-2.12%)
Jun 08, 2011	18.80	19.49	18.54	18.90	237,923	+0.01(+0.05%)
Jun 07, 2011	18.46	19.16	18.46	18.89	160,908	+0.30(+1.61%)
Jun 06, 2011	18.78	18.85	18.43	18.59	167,985	-0.13(-0.69%)

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.