$16.39 +0.04 (%) Merit Medical Systems Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
2/10/201616.2316.7816.1716.35157,082
2/9/201615.8016.3515.7116.08131,029
2/8/201615.6816.5915.5715.92247,308
2/5/201616.2116.5615.6715.72224,246
2/4/201616.1616.4515.8416.21172,341
2/3/201616.6216.7315.9816.31249,550
2/2/201616.3416.4816.1916.44134,694
2/1/201616.5016.6416.2816.46247,547
1/29/201616.1516.5615.9416.55290,593
1/28/201616.1616.7915.7916.05166,972
1/27/201616.8216.8616.0416.08291,861
1/26/201616.2716.8416.0516.82173,872
1/25/201616.3416.5116.1316.21113,520
1/22/201616.1016.3915.9416.35230,497
1/21/201616.5116.5115.8116.00445,627
1/20/201616.3016.6015.7316.40308,198
1/19/201616.6016.6016.1516.41252,806
1/15/201615.9516.4815.4716.43393,916
1/14/201615.9216.4915.5516.33339,428
1/13/201616.3116.6015.6815.93346,229
1/12/201616.4116.5815.8716.25274,435
1/11/201616.4416.4816.1016.34190,588
1/8/201616.9517.2016.3216.38281,362
1/7/201617.0017.1516.8916.95225,918
1/6/201617.5117.6917.2017.20304,608
1/5/201618.0218.1817.6017.73225,216
1/4/201618.2218.8317.8218.06369,472
12/31/201518.8419.1218.5118.59155,228
12/30/201519.0019.1318.8018.96109,354
12/29/201518.9119.1418.7819.05259,829
12/28/201518.9419.1418.9018.91274,305
12/24/201518.9019.0518.7518.93112,964
12/23/201518.8619.0218.6018.93167,362
12/22/201518.8818.8918.4518.85234,293
12/21/201518.9519.2218.6318.74242,391
12/18/201518.5019.0018.4518.931,402,344
12/17/201518.9019.0018.5018.57172,121
12/16/201518.6118.8718.4318.75131,360
12/15/201518.2018.9218.0918.51195,649
12/14/201518.4118.6717.9318.07312,200
12/11/201518.3218.5618.3218.48216,376
12/10/201518.4018.5318.2018.53220,221
12/9/201518.8318.8618.3818.41143,702
12/8/201518.6819.0218.6618.89135,755
12/7/201519.1919.2818.7319.00174,644
12/4/201519.0519.1818.8819.09177,492
12/3/201519.5519.6918.8418.96259,216
12/2/201519.7619.7918.9519.52232,633
12/1/201519.4719.8619.3619.70306,467
11/30/201519.4019.4519.2419.37296,731
11/27/201519.5119.5619.3219.4699,507
11/25/201519.2019.4819.1719.44239,979
11/24/201518.4919.2918.4919.28448,150
11/23/201518.4918.8418.2918.64227,336
11/20/201518.2518.6318.2218.44211,415
11/19/201518.0918.4718.0018.13490,656
11/18/201517.8318.1017.7517.99752,741
11/17/201517.9618.0417.6417.72470,225
11/16/201517.9418.1417.7617.83478,529
11/13/201517.9218.2617.7517.85274,338
11/12/201518.3718.5617.9818.02473,100
11/11/201518.8718.9518.3018.32366,170
11/10/201518.4818.9918.4518.91402,781
11/9/201518.9018.9017.6018.621,015,443
11/6/201518.8419.1718.6419.10620,299
11/5/201518.9319.0718.5118.99505,606
11/4/201519.1719.3418.8318.85384,186
11/3/201519.0819.1218.7019.10390,855
11/2/201518.6219.2118.5419.02646,054
10/30/201519.3319.4118.4218.54389,785
10/29/201519.0519.4818.9219.22323,266
10/28/201519.0419.4418.7419.16545,059
10/27/201519.6420.0718.5918.90704,484
10/26/201518.1020.6118.1019.291,768,452
10/23/201522.5022.5017.6817.913,084,187
10/22/201524.7124.7223.8624.10376,455
10/21/201524.7124.9324.3024.65266,703
10/20/201524.8324.9524.4224.53196,461
10/19/201524.1724.9724.1724.87374,441
10/16/201523.8424.2023.7724.17275,509
10/15/201523.1623.7523.0823.74229,026
10/14/201523.2223.5622.4523.00352,509
10/13/201523.7023.8823.2723.27292,796
10/12/201523.9023.9823.3023.89361,018
10/9/201523.6124.1323.6023.85401,687
10/8/201524.3524.6023.3123.67831,405
10/7/201524.6725.1824.3724.97578,203
10/6/201525.3325.5024.4124.68336,020
10/5/201524.8025.3624.5725.33313,634
10/2/201523.9224.6623.8024.65311,258
10/1/201523.8524.1123.7523.99431,546
9/30/201524.0624.1823.5823.91445,904
9/29/201523.8624.2623.8023.98501,136
9/28/201523.9524.1223.2923.90820,023
9/25/201524.7224.7223.7524.12471,251
9/24/201524.5924.6024.3324.43398,971
9/23/201524.5225.0624.4424.66244,479
9/22/201524.6724.7124.1724.52251,135
9/21/201524.7225.0024.6224.79338,350
9/18/201524.2824.8624.0524.63478,631
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center