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 29, 2017		43.20	43.20	43.20	0	-0.65(-1.48%)
Dec 28, 2017	43.70	44.05	43.40	43.85	207,025	+0.40(+0.92%)
Dec 27, 2017	43.00	43.60	42.79	43.45	242,100	+0.40(+0.93%)
Dec 26, 2017	42.90	43.40	42.85	43.05	105,604	+0.05(+0.12%)
Dec 22, 2017	43.45	43.45	42.50	43.00	289,605	-0.35(-0.81%)
Dec 21, 2017	43.45	43.70	43.30	43.35	258,923	-0.20(-0.46%)
Dec 20, 2017	44.10	44.40	43.40	43.55	187,187	-0.30(-0.68%)
Dec 19, 2017	44.40	44.70	43.65	43.85	291,869	-0.50(-1.13%)
Dec 18, 2017	45.40	45.90	44.20	44.35	298,016	-0.55(-1.22%)
Dec 15, 2017	43.40	45.40	43.40	44.90	558,399	+1.50(+3.46%)
Dec 14, 2017	43.45	43.70	43.25	43.40	335,527	-0.10(-0.23%)
Dec 13, 2017	43.60	43.95	43.35	43.50	343,764	-0.15(-0.34%)
Dec 12, 2017	43.55	44.30	43.30	43.65	259,458	+0.30(+0.69%)
Dec 11, 2017	43.40	43.55	43.25	43.35	254,703	+0.05(+0.12%)
Dec 08, 2017	43.95	43.95	43.15	43.30	257,918	-0.55(-1.25%)
Dec 07, 2017	43.25	44.05	43.25	43.85	401,018	+0.60(+1.39%)
Dec 06, 2017	43.55	43.70	42.75	43.25	188,719	-0.35(-0.80%)
Dec 05, 2017	43.90	44.10	43.33	43.60	311,345	-0.10(-0.23%)
Dec 04, 2017	43.55	43.85	43.45	43.70	807,264	+0.50(+1.16%)

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.