Merit Medical Sys (NQ: MMSI )

63.32 USD +0.55 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 62.98 63.91 61.44 63.32 411,053 +0.55(+0.88%)
Dec 02, 2021 61.97 63.44 61.62 62.77 454,433 +1.17(+1.90%)
Dec 01, 2021 63.34 64.20 61.58 61.60 273,730 -1.26(-2.00%)
Nov 30, 2021 64.19 64.89 62.02 62.86 311,871 -1.65(-2.56%)
Nov 29, 2021 66.20 66.83 64.38 64.51 216,197 -1.60(-2.42%)
Nov 26, 2021 67.55 68.81 65.98 66.11 239,861 -2.39(-3.49%)
Nov 24, 2021 68.21 68.59 67.84 68.50 106,435 +0.03(+0.05%)
Nov 23, 2021 68.36 68.86 67.85 68.47 285,977 -0.13(-0.20%)
Nov 22, 2021 69.62 69.62 68.53 68.60 234,704 -0.67(-0.97%)
Nov 19, 2021 67.96 69.39 67.91 69.27 209,132 +1.16(+1.70%)
Nov 18, 2021 68.02 68.18 67.94 68.11 271,051 +0.34(+0.50%)
Nov 17, 2021 69.02 69.23 67.69 67.77 181,086 -1.35(-1.95%)
Nov 16, 2021 67.87 69.29 67.87 69.12 236,574 +1.12(+1.65%)
Nov 15, 2021 68.02 68.24 67.32 68.00 208,250 +0.17(+0.25%)
Nov 12, 2021 68.37 68.80 67.62 67.83 172,207 -0.12(-0.18%)
Nov 11, 2021 68.15 68.52 67.04 67.95 110,720 +0.03(+0.04%)
Nov 10, 2021 67.16 67.92 119,109 +0.00(+0.00%)
Nov 09, 2021 69.38 70.08 67.82 67.92 155,537 -1.77(-2.54%)
Nov 08, 2021 69.46 70.09 67.10 69.69 235,578 +0.23(+0.33%)
Nov 05, 2021 68.05 70.25 68.05 69.46 310,550 +1.26(+1.85%)
Nov 04, 2021 67.27 68.31 67.00 68.20 284,588 +0.76(+1.13%)
Nov 03, 2021 64.90 67.52 64.90 67.44 278,779 +2.44(+3.75%)
Nov 02, 2021 65.18 65.68 64.21 65.00 388,405 -0.05(-0.08%)
Nov 01, 2021 67.37 66.62 65.00 65.05 562,143 -2.21(-3.29%)
Oct 29, 2021 67.21 68.42 66.35 67.26 477,954 -0.44(-0.65%)
Oct 28, 2021 68.40 68.96 67.48 67.70 296,411 -0.78(-1.14%)
Oct 27, 2021 68.87 69.41 67.87 68.48 225,494 -0.58(-0.84%)
Oct 26, 2021 68.50 69.06 406,931 +0.85(+1.25%)
Oct 25, 2021 72.17 72.64 68.07 68.21 448,427 -4.09(-5.66%)
Oct 22, 2021 71.04 72.42 70.23 72.30 188,192 +1.51(+2.13%)
Oct 21, 2021 70.11 71.03 70.01 70.79 191,858 +0.50(+0.71%)
Oct 20, 2021 69.83 70.64 69.11 70.29 235,030 +0.43(+0.62%)
Oct 19, 2021 69.79 71.06 69.77 69.86 237,748 +0.65(+0.94%)
Oct 18, 2021 69.13 70.48 68.36 69.21 414,167 -0.38(-0.55%)
Oct 15, 2021 71.94 72.51 69.42 69.59 393,348 -1.50(-2.11%)
Oct 14, 2021 73.04 73.24 70.96 71.09 1,239,022 -1.24(-1.71%)
Oct 13, 2021 72.11 72.59 71.53 72.33 123,918 +0.28(+0.39%)
Oct 12, 2021 71.89 72.50 71.64 72.05 206,335 +0.32(+0.45%)
Oct 11, 2021 72.35 72.80 71.20 71.73 208,296 -0.79(-1.09%)
Oct 08, 2021 72.72 73.11 71.77 72.52 108,722 -0.09(-0.12%)
Oct 07, 2021 72.32 73.44 72.26 72.61 235,850 +0.59(+0.82%)
Oct 06, 2021 71.63 72.32 70.89 72.02 158,150 -0.01(-0.01%)
Oct 05, 2021 70.65 72.21 70.65 72.03 228,841 +1.53(+2.17%)
Oct 04, 2021 72.52 72.79 70.36 70.50 308,064 -2.02(-2.79%)
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.