Indicators

Merit Medical Sys (NQ: MMSI )

81.86 +0.70 (+0.87%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.59	12.73	12.29	12.31	128,643	-0.14(-1.16%)
Jan 29, 2009	13.06	13.14	12.41	12.46	160,567	-0.70(-5.35%)
Jan 28, 2009	12.97	13.49	12.89	13.16	176,808	+0.34(+2.68%)
Jan 27, 2009	12.94	13.06	12.67	12.82	194,655	-0.13(-0.99%)
Jan 26, 2009	12.70	13.21	12.51	12.94	110,427	+0.20(+1.57%)
Jan 23, 2009	12.81	13.39	12.48	12.74	222,343	-0.41(-3.10%)
Jan 22, 2009	13.06	13.40	12.95	13.15	278,593	-0.14(-1.08%)
Jan 21, 2009	12.62	13.42	12.43	13.30	295,278	+0.74(+5.86%)
Jan 20, 2009	12.91	12.95	12.23	12.56	273,703	-0.48(-3.68%)
Jan 16, 2009	13.27	13.49	12.89	13.04	199,012	-0.14(-1.09%)
Jan 15, 2009	13.00	13.27	12.63	13.18	229,760	+0.14(+1.10%)
Jan 14, 2009	13.10	13.36	12.84	13.04	268,985	-0.24(-1.81%)
Jan 13, 2009	13.03	13.50	12.97	13.28	205,626	+0.26(+1.97%)
Jan 12, 2009	12.98	13.15	12.85	13.02	287,200	+0.06(+0.49%)
Jan 09, 2009	13.38	13.50	12.94	12.96	250,812	-0.37(-2.76%)
Jan 08, 2009	13.32	13.48	13.10	13.33	134,786	+0.13(+0.97%)
Jan 07, 2009	13.14	13.27	12.97	13.20	193,133	-0.10(-0.72%)
Jan 06, 2009	13.74	13.86	12.98	13.30	376,126	-0.33(-2.41%)
Jan 05, 2009	14.24	14.34	13.50	13.62	505,795	-0.61(-4.27%)

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.