Indicators

Merit Medical Sys (NQ: MMSI )

80.71 -1.09 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.88	12.93	12.67	12.71	171,143	-0.08(-0.63%)
Sep 29, 2010	12.73	12.85	12.73	12.79	118,608	+0.00(+0.00%)
Sep 28, 2010	12.84	12.89	12.66	12.79	222,870	+0.01(+0.06%)
Sep 27, 2010	12.99	12.99	12.78	12.78	135,718	-0.17(-1.30%)
Sep 24, 2010	12.92	13.06	12.76	12.95	232,006	+0.18(+1.38%)
Sep 23, 2010	13.22	13.30	12.75	12.78	180,737	-0.50(-3.74%)
Sep 22, 2010	13.50	13.62	13.23	13.27	261,270	-0.28(-2.07%)
Sep 21, 2010	13.58	13.62	13.40	13.55	132,305	-0.05(-0.35%)
Sep 20, 2010	13.58	13.69	13.45	13.60	253,143	+0.02(+0.18%)
Sep 17, 2010	13.59	13.66	13.37	13.58	413,317	-0.01(-0.06%)
Sep 15, 2010	13.66	13.67	13.42	13.58	382,776	-0.08(-0.59%)
Sep 14, 2010	13.66	13.76	13.46	13.66	108,662	+0.00(+0.00%)
Sep 13, 2010	13.42	13.73	13.34	13.66	137,895	+0.36(+2.71%)
Sep 10, 2010	13.30	13.36	13.20	13.30	46,596	+0.06(+0.48%)
Sep 09, 2010	13.33	13.40	13.09	13.24	51,173	+0.06(+0.49%)
Sep 08, 2010	13.35	13.41	13.12	13.18	230,505	-0.14(-1.02%)
Sep 07, 2010	13.50	13.53	13.25	13.31	173,645	-0.19(-1.42%)
Sep 03, 2010	13.22	13.54	13.10	13.50	121,056	+0.41(+3.12%)
Sep 02, 2010	13.06	13.14	12.87	13.10	119,056	-0.04(-0.30%)

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.