$23.90 +0.28 (%) Merit Medical Systems Inc - NASDAQ

Sep. 28, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
9/27/201623.4823.6823.3823.62190,062
9/26/201623.7623.7723.4723.48222,081
9/23/201624.2924.3923.9423.96163,810
9/22/201624.3424.5024.1224.28388,176
9/21/201624.2724.4023.8624.20294,506
9/20/201624.5124.5824.1624.23265,588
9/19/201624.2524.6224.2524.41274,364
9/16/201624.4824.6224.0124.14323,272
9/15/201624.0324.4924.0224.4394,819
9/14/201624.1024.2923.9524.0180,757
9/13/201624.3724.4824.0224.09223,677
9/12/201624.0624.5023.9624.50210,981
9/9/201624.7024.7024.0624.21287,996
9/8/201624.7525.0824.6124.95342,944
9/7/201624.4124.7724.3624.75265,339
9/6/201624.5024.5024.1924.44161,478
9/2/201624.4424.5024.2724.49166,117
9/1/201624.2924.4223.7024.40247,297
8/31/201624.3524.3524.0124.24255,419
8/30/201624.1924.4323.9624.30282,257
8/29/201623.4124.3923.3124.26225,459
8/26/201623.4323.6523.2923.56120,196
8/25/201623.3123.6823.2323.44152,273
8/24/201623.7323.9623.3423.40231,508
8/23/201623.9424.2023.7423.76159,758
8/22/201623.7424.0223.5023.80192,711
8/19/201623.7523.9923.6223.74160,514
8/18/201623.6024.0023.5623.85177,246
8/17/201624.3324.3723.5823.67255,329
8/16/201623.9424.3723.8324.28511,651
8/15/201623.4424.5223.4424.23641,419
8/12/201623.4423.5323.2823.51184,166
8/11/201623.4023.5323.2923.40230,549
8/10/201623.4623.4623.0723.28137,242
8/9/201623.1823.5523.0623.36144,562
8/8/201623.2523.3323.0223.06158,735
8/5/201622.9923.3522.8723.24170,982
8/4/201623.1423.2422.9022.95117,766
8/3/201623.3623.3623.0723.09174,333
8/2/201623.5023.6923.1523.26173,630
8/1/201623.2923.7323.2523.60266,628
7/29/201623.4023.7523.0023.44359,432
7/28/201623.6323.9023.0023.47835,281
7/27/201622.2823.2322.1523.20651,641
7/26/201621.6422.1421.3722.12246,578
7/25/201621.8121.8621.5121.71697,690
7/22/201621.6521.9621.4521.89262,875
7/21/201621.3721.6921.2821.60312,933
7/20/201621.3721.5521.1921.47259,121
7/19/201620.7421.8520.7421.24535,024
7/18/201620.5320.7920.4120.51235,612
7/15/201620.9621.0820.4520.51285,629
7/14/201621.0821.0820.6920.81239,114
7/13/201621.0021.0720.6120.92246,842
7/12/201620.7721.0920.5620.87270,713
7/11/201620.9321.2720.5420.68367,274
7/8/201620.5120.9520.5020.89243,105
7/7/201620.3920.5320.1520.32487,767
7/6/201619.8720.7019.6120.50479,439
7/5/201620.0320.1619.8719.94177,633
7/1/201619.8320.1819.7420.11270,246
6/30/201619.4319.8419.1919.83194,882
6/29/201618.9219.5018.9219.48217,939
6/28/201618.6118.7918.5418.74250,611
6/27/201618.6218.8918.2218.44211,679
6/24/201618.7519.0618.6818.74695,089
6/23/201619.1719.5718.7619.53113,430
6/22/201619.1919.3218.9218.98156,442
6/21/201619.2719.2719.0019.12102,557
6/20/201619.0719.4918.9919.24108,052
6/17/201619.0119.0318.7418.93261,447
6/16/201618.8119.0618.5919.03110,101
6/15/201618.9919.1118.6618.85139,747
6/14/201618.9619.0418.7318.9291,930
6/13/201619.0819.2518.8518.98197,665
6/10/201619.4419.7619.0919.12157,354
6/9/201619.6119.7019.5519.64215,426
6/8/201619.7619.8319.6119.65294,582
6/7/201619.7720.0019.5919.78234,869
6/6/201619.3719.9919.3019.78239,126
6/3/201619.3719.4419.0519.40171,801
6/2/201619.2019.3719.1119.36122,476
6/1/201618.6619.3018.6619.22269,181
5/31/201619.1219.1218.7118.77270,165
5/27/201618.9819.1218.8119.09174,924
5/26/201619.1619.1618.8018.80111,525
5/25/201619.4319.4919.0419.15203,732
5/24/201619.1219.4619.1219.41335,255
5/23/201619.0319.1818.9118.97235,789
5/20/201618.5719.0418.4719.00245,166
5/19/201618.4418.7318.3618.45129,553
5/18/201618.3418.7418.3218.59129,634
5/17/201619.0619.2218.3518.49247,305
5/16/201618.4219.1618.3019.05239,229
5/13/201618.5218.6718.3318.48242,560
5/12/201619.2519.2518.3718.53267,134
5/11/201619.6019.6019.1519.24155,583
5/10/201619.8319.9319.5019.59144,342
5/9/201619.4519.9319.2219.81198,212
5/6/201619.7319.8519.3819.51291,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center