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 (%)
Sep 28, 2018	60.30	61.65	60.00	61.45	388,400	+1.05(+1.74%)
Sep 27, 2018	61.10	61.10	59.95	60.40	600,455	-0.55(-0.90%)
Sep 26, 2018	61.70	61.90	60.60	60.95	353,276	-0.80(-1.30%)
Sep 25, 2018	61.15	62.00	60.95	61.75	222,180	+0.55(+0.90%)
Sep 24, 2018	61.10	61.50	60.55	61.20	250,576	-0.20(-0.33%)
Sep 21, 2018	61.15	61.50	60.65	61.40	851,300	+0.40(+0.66%)
Sep 20, 2018	61.10	61.25	60.55	61.00	288,881	+0.20(+0.33%)
Sep 19, 2018	61.20	61.47	60.15	60.80	311,656	-0.70(-1.14%)
Sep 18, 2018	60.85	61.55	60.45	61.50	213,558	+0.80(+1.32%)
Sep 17, 2018	62.55	62.85	60.00	60.70	357,806	-2.15(-3.42%)
Sep 14, 2018	62.05	63.20	62.00	62.85	369,700	+0.80(+1.29%)
Sep 13, 2018	61.30	62.20	61.30	62.05	358,736	+0.90(+1.47%)
Sep 12, 2018	61.10	61.50	60.55	61.15	222,536	+0.00(+0.00%)
Sep 11, 2018	60.00	61.70	59.70	61.15	297,051	+1.00(+1.66%)
Sep 10, 2018	61.70	62.00	59.75	60.15	621,119	-1.30(-2.12%)
Sep 07, 2018	61.10	62.70	61.10	61.45	348,400	+0.40(+0.66%)
Sep 06, 2018	60.55	61.55	59.95	61.05	513,904	+1.05(+1.75%)
Sep 05, 2018	58.95	60.05	58.15	60.00	352,509	+1.10(+1.87%)

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.