Indicators

Merit Medical Sys (NQ: MMSI )

81.81 +0.66 (+0.81%)

Streaming Delayed Price Updated: 1:03 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.03	10.05	9.688	9.768	461,778	-0.12(-1.21%)
Mar 30, 2009	9.800	9.976	9.680	9.888	220,748	-0.10(-1.04%)
Mar 26, 2009	10.05	10.05	9.648	9.992	397,861	+0.07(+0.73%)
Mar 25, 2009	9.872	10.38	9.528	9.920	220,595	+0.10(+1.06%)
Mar 24, 2009	9.768	10.34	9.760	9.816	156,053	-0.45(-4.36%)
Mar 23, 2009	9.920	10.28	9.600	10.26	186,077	+0.70(+7.36%)
Mar 20, 2009	9.912	9.920	9.560	9.560	284,302	-0.26(-2.61%)
Mar 19, 2009	10.06	10.06	9.608	9.816	254,043	-0.14(-1.37%)
Mar 18, 2009	9.808	10.07	9.600	9.952	258,015	+0.17(+1.72%)
Mar 17, 2009	9.496	9.800	9.200	9.784	359,703	+0.26(+2.69%)
Mar 16, 2009	9.552	9.728	9.400	9.528	287,540	+0.07(+0.76%)
Mar 13, 2009	8.976	9.768	8.920	9.456	619,020	+0.89(+10.36%)
Mar 12, 2009	7.888	8.592	7.880	8.568	308,110	+0.67(+8.51%)
Mar 11, 2009	8.000	8.264	7.880	7.896	181,327	-0.08(-1.00%)
Mar 10, 2009	7.856	8.064	7.752	7.976	362,426	+0.22(+2.89%)
Mar 09, 2009	7.896	8.024	7.656	7.752	351,563	-0.20(-2.52%)
Mar 06, 2009	8.096	8.216	7.896	7.952	492,660	-0.04(-0.50%)
Mar 05, 2009	8.272	8.384	7.984	7.992	373,153	-0.55(-6.46%)
Mar 04, 2009	8.472	8.696	8.288	8.544	264,523	+0.16(+1.91%)

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.