Merit Medical Sys (NQ: MMSI )

55.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 57.14 57.54 55.72 55.71 224,911 -2.10(-3.63%)
Jan 14, 2022 57.81 0 -0.63(-1.08%)
Jan 13, 2022 59.40 59.56 58.07 58.44 142,581 -0.81(-1.37%)
Jan 12, 2022 59.23 59.81 58.71 59.25 182,377 +0.17(+0.29%)
Jan 11, 2022 59.07 59.80 57.92 59.08 206,619 +0.19(+0.32%)
Jan 10, 2022 58.82 59.26 57.92 58.89 156,219 -0.19(-0.32%)
Jan 07, 2022 60.16 60.56 58.99 59.08 227,525 -1.48(-2.44%)
Jan 06, 2022 60.86 61.69 60.25 60.56 191,888 -0.63(-1.03%)
Jan 05, 2022 63.15 63.54 61.19 61.19 212,647 -2.16(-3.41%)
Jan 04, 2022 63.89 64.41 62.84 63.35 214,277 -0.47(-0.74%)
Jan 03, 2022 62.31 63.88 61.70 63.82 334,757 +1.52(+2.44%)
Dec 31, 2021 64.25 64.56 62.26 62.30 189,796 -1.69(-2.64%)
Dec 30, 2021 64.41 65.57 63.97 63.99 737,119 -0.09(-0.14%)
Dec 29, 2021 64.41 65.68 63.63 64.08 977,430 -0.17(-0.26%)
Dec 28, 2021 64.00 65.18 63.46 64.25 377,109 +0.25(+0.39%)
Dec 27, 2021 64.39 64.97 63.73 64.00 176,090 +0.27(+0.42%)
Dec 23, 2021 63.64 63.96 62.62 63.73 129,578 +0.78(+1.24%)
Dec 22, 2021 61.12 63.03 61.04 62.95 201,887 +2.04(+3.35%)
Dec 21, 2021 60.31 61.30 59.53 60.91 367,276 +2.42(+4.14%)
Dec 20, 2021 60.85 62.46 58.12 58.49 376,121 -3.06(-4.97%)
Dec 17, 2021 60.12 62.29 60.05 61.55 1,731,692 +0.90(+1.48%)
Dec 16, 2021 62.57 63.06 60.38 60.65 211,569 -1.44(-2.32%)
Dec 15, 2021 61.40 62.18 60.94 62.09 428,603 +0.69(+1.12%)
Dec 14, 2021 61.40 63.58 61.30 61.40 205,671 -1.90(-3.00%)
Dec 13, 2021 63.06 63.90 62.80 63.30 393,491 -0.06(-0.09%)
Dec 10, 2021 64.82 65.16 63.27 63.36 210,229 -0.93(-1.45%)
Dec 09, 2021 65.75 66.75 64.16 64.29 197,881 -1.94(-2.93%)
Dec 08, 2021 66.68 67.20 65.15 66.23 260,913 -0.34(-0.51%)
Dec 07, 2021 66.02 67.86 65.71 66.57 210,078 +1.02(+1.56%)
Dec 06, 2021 64.05 65.88 62.18 65.55 293,916 +2.23(+3.52%)
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 68.16 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%)
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.