Skip to main content

Merit Medical Sys (NQ: MMSI )

75.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 73.58 75.52 73.58 75.46 488,304 +2.55(+3.50%)
Mar 26, 2024 73.19 73.47 72.46 72.91 453,152 +0.12(+0.16%)
Mar 25, 2024 72.45 73.01 72.19 72.79 312,970 +0.48(+0.66%)
Mar 22, 2024 72.62 73.11 72.09 72.31 304,600 -0.76(-1.04%)
Mar 21, 2024 73.33 73.68 72.49 73.07 316,841 +0.18(+0.25%)
Mar 20, 2024 72.91 73.29 72.33 72.89 419,505 -0.21(-0.29%)
Mar 19, 2024 72.47 73.48 71.70 73.10 345,466 +0.90(+1.25%)
Mar 18, 2024 71.70 72.92 70.95 72.20 325,206 +0.34(+0.47%)
Mar 15, 2024 71.45 72.12 70.86 71.86 734,100 -0.07(-0.10%)
Mar 14, 2024 72.74 72.74 71.36 71.93 604,342 -1.08(-1.48%)
Mar 13, 2024 73.80 74.05 72.58 73.01 379,514 -0.90(-1.22%)
Mar 12, 2024 74.32 74.61 73.22 73.91 702,617 -0.70(-0.94%)
Mar 11, 2024 74.95 75.64 74.13 74.61 553,137 -0.59(-0.78%)
Mar 08, 2024 75.75 76.99 75.19 75.20 305,221 -0.17(-0.23%)
Mar 07, 2024 75.25 76.27 75.11 75.37 371,794 +0.52(+0.69%)
Mar 06, 2024 75.49 75.49 74.49 74.85 333,503 -0.26(-0.35%)
Mar 05, 2024 76.61 76.85 75.00 75.11 655,997 -1.40(-1.83%)
Mar 04, 2024 75.90 76.78 75.78 76.51 517,044 +0.25(+0.33%)
Mar 01, 2024 76.72 76.94 75.63 76.26 441,198 +0.06(+0.08%)
Feb 29, 2024 81.15 81.15 75.01 76.20 938,057 -3.93(-4.90%)
Feb 28, 2024 80.29 80.93 79.34 80.13 540,131 -0.35(-0.43%)
Feb 27, 2024 80.32 80.98 79.64 80.48 280,214 +0.70(+0.88%)
Feb 26, 2024 79.48 80.88 79.10 79.78 169,386 -0.03(-0.04%)
Feb 23, 2024 79.64 80.73 79.41 79.81 301,130 +0.01(+0.01%)
Feb 22, 2024 79.13 79.91 78.82 79.80 321,828 +0.49(+0.62%)
Feb 21, 2024 79.37 79.72 78.61 79.31 706,465 -0.64(-0.80%)
Feb 20, 2024 78.61 80.17 78.61 79.95 538,401 +0.50(+0.63%)
Feb 16, 2024 79.20 81.10 78.72 79.45 306,988 -0.12(-0.15%)
Feb 15, 2024 80.09 80.30 79.23 79.57 289,580 +0.20(+0.25%)
Feb 14, 2024 79.30 79.56 78.28 79.37 411,570 +0.81(+1.03%)
Feb 13, 2024 78.27 79.95 77.37 78.56 631,691 -1.41(-1.76%)
Feb 12, 2024 79.77 80.66 79.25 79.97 305,614 -0.01(-0.01%)
Feb 09, 2024 79.50 80.52 79.32 79.98 512,536 +0.78(+0.98%)
Feb 08, 2024 77.46 79.42 77.09 79.20 481,511 +1.40(+1.80%)
Feb 07, 2024 78.61 78.65 77.39 77.80 292,547 -0.82(-1.04%)
Feb 06, 2024 78.28 79.28 77.80 78.62 319,278 +0.26(+0.33%)
Feb 05, 2024 78.65 79.93 78.34 78.36 313,784 -0.95(-1.20%)
Feb 02, 2024 79.27 79.97 78.23 79.31 291,273 -0.72(-0.90%)
Feb 01, 2024 78.57 80.08 77.35 80.03 466,497 +1.73(+2.21%)
Jan 31, 2024 79.40 80.00 78.29 78.30 338,598 -0.71(-0.90%)
Jan 30, 2024 80.24 80.43 78.89 79.01 273,081 -1.25(-1.56%)
Jan 29, 2024 78.18 80.32 77.91 80.26 430,481 +2.14(+2.74%)
Jan 26, 2024 78.50 78.50 77.36 78.12 288,418 -0.11(-0.14%)
Jan 25, 2024 80.69 81.40 77.99 78.23 915,555 -1.65(-2.07%)
Jan 24, 2024 81.52 81.99 79.84 79.88 951,657 -1.12(-1.38%)
Jan 23, 2024 81.53 81.88 79.98 81.00 695,923 -0.25(-0.31%)
Jan 22, 2024 79.67 81.38 79.58 81.25 727,058 +2.25(+2.85%)
Jan 19, 2024 78.83 79.02 77.12 79.00 901,838 +0.49(+0.62%)
Jan 18, 2024 78.33 78.83 77.51 78.51 771,170 +0.55(+0.71%)
Jan 17, 2024 77.41 78.32 77.00 77.96 743,543 -0.04(-0.05%)
Jan 16, 2024 78.43 78.73 77.87 78.00 444,237 -1.00(-1.27%)
Jan 12, 2024 79.47 79.87 78.50 79.00 463,371 +0.63(+0.80%)
Jan 11, 2024 79.34 79.61 78.06 78.37 393,170 -0.90(-1.14%)
Jan 10, 2024 77.89 79.52 77.52 79.27 680,608 +1.28(+1.64%)
Jan 09, 2024 77.28 78.72 77.06 77.99 1,186,595 +0.11(+0.14%)
Jan 08, 2024 75.91 78.03 75.66 77.88 972,348 +2.52(+3.34%)
Jan 05, 2024 75.48 76.15 75.00 75.36 913,434 -0.23(-0.30%)
Jan 04, 2024 75.12 76.13 74.35 75.59 1,325,259 +0.79(+1.06%)
Jan 03, 2024 76.35 76.62 74.21 74.80 1,196,763 -1.58(-2.07%)
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.