Indicators

Merit Medical Sys (NQ: MMSI )

81.15 +0.24 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.58	10.73	10.38	10.38	139,011	-0.23(-2.19%)
Sep 27, 2007	10.14	10.70	10.09	10.62	189,226	+0.52(+5.15%)
Sep 26, 2007	10.04	10.30	10.02	10.10	39,127	+0.12(+1.20%)
Sep 25, 2007	10.08	10.08	9.920	9.976	47,492	-0.18(-1.81%)
Sep 24, 2007	10.02	10.26	9.944	10.16	110,788	+0.12(+1.20%)
Sep 21, 2007	10.17	10.18	9.960	10.04	236,336	-0.03(-0.32%)
Sep 20, 2007	10.00	10.10	9.944	10.07	73,783	+0.03(+0.32%)
Sep 19, 2007	10.03	10.22	9.984	10.04	150,218	+0.04(+0.40%)
Sep 18, 2007	9.528	10.09	9.520	10.00	133,691	+0.50(+5.31%)
Sep 17, 2007	9.528	9.552	9.288	9.496	69,607	-0.08(-0.84%)
Sep 14, 2007	9.304	9.632	9.240	9.576	128,320	+0.23(+2.48%)
Sep 13, 2007	9.624	9.624	9.256	9.344	153,583	-0.22(-2.26%)
Sep 12, 2007	9.600	9.632	9.456	9.560	53,027	-0.06(-0.58%)
Sep 11, 2007	9.600	9.632	9.520	9.616	100,407	+0.06(+0.67%)
Sep 10, 2007	9.488	9.592	9.240	9.552	121,480	+0.09(+0.93%)
Sep 07, 2007	9.480	9.624	9.456	9.464	86,372	-0.19(-1.99%)
Sep 06, 2007	9.680	9.728	9.600	9.656	71,710	+0.01(+0.08%)
Sep 05, 2007	9.664	9.760	9.528	9.648	123,413	-0.06(-0.58%)

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.