Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

82.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 9.016 9.168 8.904 9.160 216,701 +0.18(+2.05%)
May 30, 2006 9.096 9.104 8.912 8.976 117,776 -0.17(-1.84%)
May 26, 2006 9.264 9.320 9.080 9.144 69,418 -0.07(-0.78%)
May 25, 2006 9.168 9.224 9.056 9.216 75,530 +0.12(+1.32%)
May 24, 2006 9.000 9.224 8.856 9.096 137,562 +0.08(+0.89%)
May 23, 2006 9.592 9.592 9.000 9.016 247,883 -0.51(-5.37%)
May 22, 2006 8.840 9.672 8.840 9.528 285,077 +0.65(+7.30%)
May 19, 2006 9.048 9.240 8.880 8.880 217,998 -0.19(-2.12%)
May 18, 2006 9.104 9.304 9.040 9.072 248,298 -0.03(-0.35%)
May 17, 2006 8.992 9.128 8.984 9.104 206,041 +0.06(+0.62%)
May 16, 2006 9.072 9.112 9.000 9.048 234,838 -0.05(-0.53%)
May 15, 2006 8.856 9.112 8.832 9.096 199,202 +0.17(+1.88%)
May 12, 2006 8.976 9.008 8.808 8.928 190,966 -0.07(-0.80%)
May 11, 2006 8.992 9.040 8.968 9.000 317,680 +0.03(+0.36%)
May 10, 2006 8.960 9.072 8.944 8.968 250,335 +0.01(+0.09%)
May 09, 2006 8.904 9.000 8.880 8.960 176,880 +0.02(+0.27%)
May 08, 2006 8.920 8.984 8.880 8.936 122,152 +0.06(+0.63%)
May 05, 2006 8.952 9.008 8.816 8.880 295,126 +0.01(+0.09%)
May 04, 2006 8.864 8.920 8.736 8.872 596,235 -0.02(-0.18%)
May 03, 2006 8.960 8.992 8.792 8.888 297,940 -0.06(-0.63%)
May 02, 2006 8.960 8.968 8.800 8.944 351,021 -0.03(-0.36%)
May 01, 2006 9.320 9.472 8.896 8.976 572,873 -0.38(-4.02%)
Apr 28, 2006 8.640 9.688 8.560 9.352 629,875 +0.82(+9.56%)
Apr 27, 2006 8.584 8.672 8.480 8.536 188,078 -0.11(-1.30%)
Apr 26, 2006 8.728 8.896 8.640 8.648 299,131 -0.08(-0.92%)
Apr 25, 2006 8.800 8.816 8.512 8.728 184,895 -0.11(-1.27%)
Apr 24, 2006 8.984 9.000 8.808 8.840 213,185 -0.14(-1.60%)
Apr 21, 2006 9.016 9.032 8.920 8.984 159,426 +0.05(+0.54%)
Apr 20, 2006 8.896 8.968 8.864 8.936 131,102 +0.01(+0.09%)
Apr 19, 2006 8.944 8.992 8.848 8.928 318,280 -0.06(-0.71%)
Apr 18, 2006 8.896 9.000 8.824 8.992 291,257 +0.10(+1.08%)
Apr 17, 2006 8.984 8.984 8.832 8.896 217,198 -0.06(-0.63%)
Apr 13, 2006 8.816 9.000 8.808 8.952 176,657 +0.10(+1.08%)
Apr 12, 2006 8.880 8.896 8.720 8.856 207,286 -0.02(-0.27%)
Apr 11, 2006 9.088 9.128 8.832 8.880 179,975 -0.16(-1.77%)
Apr 10, 2006 9.136 9.168 8.928 9.040 290,837 -0.13(-1.40%)
Apr 07, 2006 9.080 9.296 8.992 9.168 342,510 +0.09(+0.97%)
Apr 06, 2006 9.112 9.112 8.832 9.080 481,903 -0.01(-0.09%)
Apr 05, 2006 9.120 9.200 9.064 9.088 367,332 -0.03(-0.35%)
Apr 04, 2006 9.064 9.232 8.976 9.120 342,882 +0.00(+0.00%)
Apr 03, 2006 9.696 9.768 9.000 9.120 1,166,081 -0.49(-5.08%)
Mar 31, 2006 9.720 10.16 9.520 9.608 2,432,545 -0.92(-8.74%)
Mar 30, 2006 10.56 11.08 10.43 10.53 270,893 +0.00(+0.00%)
Mar 29, 2006 10.49 10.53 10.40 10.53 237,788 +0.06(+0.61%)
Mar 28, 2006 10.43 10.48 10.40 10.46 275,542 -0.02(-0.15%)
Mar 27, 2006 10.55 10.56 10.40 10.48 139,388 -0.10(-0.91%)
Mar 24, 2006 10.48 10.58 10.48 10.58 236,838 +0.10(+0.92%)
Mar 23, 2006 10.78 10.78 10.40 10.48 163,500 -0.27(-2.53%)
Mar 22, 2006 10.56 10.77 10.32 10.75 358,250 +0.17(+1.59%)
Mar 21, 2006 10.70 10.98 10.58 10.58 102,783 -0.12(-1.12%)
Mar 20, 2006 10.88 10.92 10.58 10.70 204,590 -0.22(-1.98%)
Mar 17, 2006 11.09 11.14 10.76 10.92 358,290 -0.14(-1.23%)
Mar 16, 2006 11.22 11.22 11.05 11.06 88,937 -0.12(-1.07%)
Mar 15, 2006 11.42 11.42 11.06 11.18 171,838 -0.21(-1.83%)
Mar 14, 2006 11.42 11.44 11.12 11.38 210,257 -0.14(-1.18%)
Mar 13, 2006 11.50 11.58 11.36 11.52 100,506 +0.06(+0.49%)
Mar 10, 2006 11.34 11.48 11.19 11.46 143,625 +0.18(+1.56%)
Mar 09, 2006 11.19 11.56 11.05 11.29 203,950 +0.10(+0.86%)
Mar 08, 2006 11.12 11.27 10.50 11.19 210,435 +0.06(+0.58%)
Mar 07, 2006 11.11 11.39 10.80 11.13 220,910 -0.04(-0.36%)
Mar 06, 2006 11.28 11.44 11.07 11.17 80,478 -0.20(-1.76%)
Mar 03, 2006 11.36 11.62 11.14 11.37 144,961 -0.04(-0.35%)
Mar 02, 2006 11.55 11.66 11.20 11.41 259,185 -0.12(-1.04%)
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.