Indicators

Merit Medical Sys (NQ: MMSI )

81.83 +0.68 (+0.84%)

Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.90	10.95	10.61	10.95	236,597	+0.05(+0.44%)
May 28, 2009	11.38	11.49	10.75	10.90	407,027	-0.37(-3.26%)
May 27, 2009	11.60	11.65	11.26	11.27	171,566	-0.42(-3.63%)
May 26, 2009	11.26	11.90	11.17	11.70	251,011	+0.46(+4.13%)
May 22, 2009	11.37	11.45	11.18	11.23	164,363	-0.10(-0.92%)
May 21, 2009	11.53	11.61	11.00	11.34	237,546	-0.33(-2.81%)
May 20, 2009	11.78	11.91	11.59	11.66	194,646	-0.10(-0.82%)
May 19, 2009	11.95	11.97	11.58	11.76	107,582	-0.24(-2.00%)
May 18, 2009	11.67	12.00	11.50	12.00	240,793	+0.42(+3.66%)
May 15, 2009	11.28	11.66	11.21	11.58	252,880	+0.28(+2.48%)
May 14, 2009	11.36	11.65	11.27	11.30	150,820	+0.02(+0.14%)
May 13, 2009	11.20	11.45	11.03	11.28	272,238	-0.12(-1.05%)
May 12, 2009	11.49	11.49	11.10	11.40	230,766	+0.00(+0.00%)
May 11, 2009	11.64	11.64	11.34	11.40	166,465	-0.40(-3.39%)
May 08, 2009	11.57	12.13	11.57	11.80	128,262	+0.34(+2.93%)
May 07, 2009	11.60	11.64	11.12	11.46	385,340	-0.02(-0.21%)
May 06, 2009	11.68	11.98	11.35	11.49	187,327	-0.13(-1.10%)
May 05, 2009	11.83	11.83	11.29	11.62	324,686	-0.25(-2.09%)
May 04, 2009	11.82	12.05	11.58	11.86	271,511	+0.06(+0.54%)

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.