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 28, 2019	59.29	60.13	59.24	59.56	626,700	+0.20(+0.34%)
Jun 27, 2019	58.41	59.46	58.17	59.36	358,161	+1.23(+2.12%)
Jun 26, 2019	58.85	59.09	57.69	58.13	618,008	-0.72(-1.22%)
Jun 25, 2019	59.42	59.72	58.64	58.85	408,798	-0.26(-0.44%)
Jun 24, 2019	60.44	60.77	59.06	59.11	295,841	-1.54(-2.54%)
Jun 21, 2019	60.46	61.05	59.31	60.65	699,300	-0.27(-0.44%)
Jun 20, 2019	61.65	61.93	60.41	60.92	541,288	-0.25(-0.41%)
Jun 19, 2019	60.14	61.21	59.91	61.17	348,785	+0.65(+1.07%)
Jun 18, 2019	59.38	61.21	59.08	60.52	441,230	+1.42(+2.40%)
Jun 17, 2019	58.00	59.59	57.70	59.10	401,316	+1.33(+2.30%)
Jun 14, 2019	57.05	58.77	56.74	57.77	390,500	+1.03(+1.82%)
Jun 13, 2019	56.47	56.89	55.28	56.74	258,314	+0.51(+0.91%)
Jun 12, 2019	56.13	56.86	55.52	56.23	233,674	+0.05(+0.09%)
Jun 11, 2019	56.71	56.84	55.27	56.18	273,358	-0.17(-0.30%)
Jun 10, 2019	55.45	56.93	55.42	56.35	297,913	+1.18(+2.14%)
Jun 07, 2019	54.01	55.69	53.75	55.17	242,400	+1.39(+2.58%)
Jun 06, 2019	54.11	54.14	53.17	53.78	191,063	-0.37(-0.68%)
Jun 05, 2019	53.73	54.41	53.66	54.15	233,207	+0.52(+0.97%)
Jun 04, 2019	52.61	53.69	51.95	53.63	230,475	+1.50(+2.88%)

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.