$21.42 -0.01 (%) Merit Medical Systems Inc - NASDAQ

Jul. 7, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
7/6/201521.2421.4721.1921.43355,641
7/2/201521.4621.4621.0521.30229,762
7/1/201521.7021.7821.2621.41274,002
6/30/201521.2621.6221.2621.54412,457
6/29/201521.5221.5921.0621.12178,415
6/26/201521.7521.7821.3321.53472,468
6/25/201521.6321.7021.2221.63315,207
6/24/201521.7721.9021.5021.59227,070
6/23/201521.6621.8421.5221.79256,463
6/22/201521.8522.1521.5821.63266,125
6/19/201521.8721.9021.4921.75267,785
6/18/201521.6521.9321.5021.85388,869
6/17/201521.1121.7521.1021.57340,482
6/16/201520.6121.1620.5521.08214,490
6/15/201520.6420.8020.1420.68144,616
6/12/201520.4920.7520.3420.71169,487
6/11/201520.6520.7720.4020.50197,111
6/10/201520.4120.6720.3320.58308,556
6/9/201520.6420.6720.3320.35171,678
6/8/201520.8521.0320.6620.70185,490
6/5/201520.7520.9220.5220.90127,910
6/4/201521.1421.2820.6720.75147,969
6/3/201521.0221.3620.9321.26162,083
6/2/201520.7221.2920.5421.00360,431
6/1/201520.7520.9020.1820.75188,753
5/29/201520.4520.5820.2220.56164,653
5/28/201520.5420.5820.1520.50183,154
5/27/201520.2820.5720.0620.54187,415
5/26/201520.3220.4619.9820.28285,518
5/22/201520.6020.7320.2320.27175,576
5/21/201520.9621.0320.6120.64220,556
5/20/201520.9821.1020.8220.95412,960
5/19/201520.7321.0020.5920.99401,445
5/18/201520.5821.0020.4920.68345,126
5/15/201520.7320.7720.5420.64241,013
5/14/201520.4820.7620.2820.74458,854
5/13/201520.3020.5720.1520.31515,057
5/12/201520.3420.3419.8120.23221,670
5/11/201520.2320.5520.1420.34289,865
5/8/201520.2820.5920.0920.22299,383
5/7/201519.9520.3519.6620.04462,540
5/6/201519.9020.1119.5719.95302,210
5/5/201519.8420.0619.4019.78422,504
5/4/201520.6020.7319.8019.92487,878
5/1/201519.5420.2419.5419.88411,585
4/30/201520.3320.6019.2619.41782,748
4/29/201520.7620.9120.3920.39314,291
4/28/201520.5921.1620.2620.85474,502
4/27/201520.8921.5920.4920.581,260,948
4/24/201519.8220.8419.3320.581,269,076
4/23/201518.7919.2818.7019.24414,589
4/22/201518.2918.8818.2818.79235,094
4/21/201518.5118.6618.3118.34349,497
4/20/201518.6618.7918.4318.52255,644
4/17/201518.9518.9518.4118.54158,253
4/16/201519.2619.2819.0319.08101,884
4/15/201519.2619.4419.2219.26159,574
4/14/201519.2419.3419.0719.26205,359
4/13/201519.1219.2919.0819.20169,194
4/10/201519.0019.2818.9219.10104,207
4/9/201519.2119.2918.7819.01131,872
4/8/201519.0319.3118.9719.20131,166
4/7/201519.1719.3318.9919.04165,617
4/6/201519.0119.3519.0119.20142,774
4/2/201519.3319.3819.1519.19138,639
4/1/201519.1819.3118.7519.28226,643
3/31/201519.1919.2918.9319.25140,345
3/30/201518.9119.3018.7619.25181,131
3/27/201518.5819.0018.5018.90161,867
3/26/201518.6618.8518.5118.62177,447
3/25/201519.2219.4418.7518.75231,664
3/24/201519.6019.6719.1519.18241,194
3/23/201519.3719.8519.1619.58230,276
3/20/201519.4319.6119.2819.40375,248
3/19/201519.3119.5619.1119.42180,432
3/18/201519.6219.7419.1719.38158,856
3/17/201519.5519.7919.5119.69328,650
3/16/201519.5019.8719.3219.60364,717
3/13/201519.5019.5019.1319.35195,242
3/12/201519.1819.5019.0919.50223,989
3/11/201519.1519.2518.9419.12286,278
3/10/201518.9519.1818.8219.10164,654
3/9/201519.2119.4518.9619.16337,045
3/6/201519.4519.6019.0219.15313,413
3/5/201519.5819.8119.2519.50206,555
3/4/201519.3419.7219.0119.55476,531
3/3/201519.6319.8919.3319.47269,110
3/2/201519.6419.9119.4419.74234,589
2/27/201519.6019.9619.3919.61220,811
2/26/201519.4319.7319.0119.69393,568
2/25/201518.0619.6917.6819.47580,141
2/24/201518.0518.3817.9218.21287,596
2/23/201517.8318.2117.7118.07244,006
2/20/201517.7617.9217.4217.84221,525
2/19/201517.3917.8517.3417.83192,749
2/18/201517.4117.5817.2917.49239,172
2/17/201517.3417.5317.2517.41191,270
2/13/201517.4417.6517.2117.27126,191
2/12/201517.5717.5717.3717.43240,623
2/11/201517.3517.5817.2317.43107,840
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!