Indicators

Merit Medical Sys (NQ: MMSI )

81.92 +1.02 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.32	45.18	42.32	44.99	771,900	+1.43(+3.28%)
May 28, 2020	44.95	45.26	43.41	43.56	439,572	-0.70(-1.58%)
May 27, 2020	44.72	45.67	43.50	44.26	610,881	+1.11(+2.57%)
May 26, 2020	45.99	46.00	42.88	43.15	394,860	-1.66(-3.70%)
May 22, 2020	42.94	44.89	42.50	44.81	281,200	+2.16(+5.06%)
May 21, 2020	43.92	44.05	42.44	42.65	457,119	-1.19(-2.71%)
May 20, 2020	42.88	44.30	42.11	43.84	354,407	+1.95(+4.66%)
May 19, 2020	42.88	43.10	41.81	41.89	659,901	-1.21(-2.81%)
May 18, 2020	41.15	43.74	41.15	43.10	509,246	+3.48(+8.78%)
May 15, 2020	38.93	39.98	38.49	39.62	351,500	+0.67(+1.72%)
May 14, 2020	38.02	38.95	37.47	38.95	313,402	+0.10(+0.26%)
May 13, 2020	40.41	40.47	38.67	38.85	365,789	-1.44(-3.57%)
May 12, 2020	41.70	42.05	40.26	40.29	280,536	-1.18(-2.85%)
May 11, 2020	41.00	42.05	40.71	41.47	326,274	-0.20(-0.48%)
May 08, 2020	41.32	42.44	40.95	41.67	452,400	+0.87(+2.13%)
May 07, 2020	39.61	41.29	39.45	40.80	297,405	+1.71(+4.37%)
May 06, 2020	39.49	40.37	39.05	39.09	289,754	-0.39(-0.99%)
May 05, 2020	40.17	41.03	39.45	39.48	367,960	-0.02(-0.05%)
May 04, 2020	38.30	39.66	37.70	39.50	489,583	+0.96(+2.49%)

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.