Skip to main content

Merit Medical Sys (NQ: MMSI )

98.66 +3.76 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.79 45.78 42.13 42.13 426,284 -1.79(-4.08%)
Jun 29, 2020 42.52 43.96 41.95 43.92 294,957 +1.83(+4.35%)
Jun 26, 2020 43.72 44.35 41.78 42.09 774,700 -1.94(-4.41%)
Jun 25, 2020 42.16 44.04 41.32 44.03 552,476 +1.82(+4.31%)
Jun 24, 2020 43.43 43.62 40.98 42.21 453,809 -1.66(-3.78%)
Jun 23, 2020 43.65 44.45 43.35 43.87 321,496 +0.89(+2.07%)
Jun 22, 2020 42.18 43.02 41.22 42.98 333,730 +0.79(+1.87%)
Jun 19, 2020 43.03 43.62 41.89 42.19 767,300 -0.59(-1.38%)
Jun 18, 2020 43.36 43.79 42.41 42.78 199,920 -0.78(-1.79%)
Jun 17, 2020 43.27 44.03 42.11 43.56 267,862 +0.61(+1.42%)
Jun 16, 2020 44.91 45.02 42.55 42.95 594,620 -0.60(-1.38%)
Jun 15, 2020 40.79 44.21 40.79 43.55 341,863 +1.66(+3.96%)
Jun 12, 2020 42.18 42.75 40.40 41.89 436,500 +1.44(+3.56%)
Jun 11, 2020 42.13 42.20 40.39 40.45 392,184 -3.08(-7.08%)
Jun 10, 2020 44.42 44.43 43.38 43.53 308,032 -0.91(-2.05%)
Jun 09, 2020 44.80 45.50 44.35 44.44 300,001 -0.82(-1.81%)
Jun 08, 2020 45.59 45.98 44.88 45.26 310,684 -0.15(-0.33%)
Jun 05, 2020 45.14 46.27 43.64 45.41 491,100 +1.42(+3.23%)
Jun 04, 2020 44.43 44.92 43.80 43.99 414,801 -0.90(-2.00%)
Jun 03, 2020 45.20 45.48 44.61 44.89 453,826 -0.10(-0.22%)
Jun 02, 2020 44.80 45.23 44.19 44.99 482,728 +0.44(+0.99%)
Jun 01, 2020 45.33 45.45 44.05 44.55 654,814 -0.44(-0.98%)
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%)
May 01, 2020 39.86 41.99 37.77 38.54 380,400 -2.28(-5.59%)
Apr 30, 2020 40.83 42.55 40.37 40.82 500,195 -1.35(-3.20%)
Apr 29, 2020 40.20 42.75 39.54 42.17 807,663 +2.88(+7.33%)
Apr 28, 2020 40.94 40.94 39.16 39.29 426,686 -0.90(-2.24%)
Apr 27, 2020 40.94 41.17 39.70 40.19 447,635 -0.02(-0.05%)
Apr 24, 2020 43.00 43.00 39.65 40.21 792,700 +2.35(+6.21%)
Apr 23, 2020 37.51 38.74 37.03 37.86 623,304 +0.96(+2.60%)
Apr 22, 2020 36.97 37.38 36.42 36.90 358,820 +0.35(+0.96%)
Apr 21, 2020 37.47 38.99 36.34 36.55 435,685 -1.59(-4.17%)
Apr 20, 2020 37.13 39.21 36.47 38.14 966,471 +0.53(+1.41%)
Apr 17, 2020 35.70 37.76 35.47 37.61 590,900 +2.84(+8.17%)
Apr 16, 2020 34.93 36.38 34.01 34.77 387,734 +0.02(+0.06%)
Apr 15, 2020 33.94 34.87 33.16 34.75 556,476 -0.82(-2.31%)
Apr 14, 2020 34.32 35.70 33.85 35.57 815,406 +2.07(+6.18%)
Apr 13, 2020 34.28 34.28 33.02 33.50 340,430 -1.05(-3.04%)
Apr 09, 2020 34.16 35.12 33.35 34.55 348,300 +1.12(+3.35%)
Apr 08, 2020 33.46 34.07 32.68 33.43 335,235 +0.45(+1.36%)
Apr 07, 2020 34.40 34.88 32.48 32.98 348,102 -0.51(-1.52%)
Apr 06, 2020 31.51 33.66 30.01 33.49 464,724 +3.08(+10.13%)
Apr 03, 2020 30.49 31.44 29.50 30.41 407,500 -0.18(-0.59%)
Apr 02, 2020 28.34 30.76 28.06 30.59 583,220 +1.75(+6.07%)
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.