$26.60 +0.60 (%) Merit Medical Systems Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
12/9/201626.2026.8026.1026.60328,138
12/7/201625.2525.7525.0025.60328,170
12/6/201624.9025.3024.6025.30360,569
12/5/201624.8525.0524.5024.75245,664
12/2/201624.2524.9024.2524.60260,197
12/1/201623.6024.2023.5524.20531,058
11/30/201623.9523.9523.2523.55295,652
11/29/201624.0524.1023.7023.85196,010
11/28/201624.1524.5023.9524.10195,351
11/25/201624.1024.3023.9524.3063,228
11/23/201623.8024.1023.6024.10137,847
11/22/201623.9523.9823.3523.95198,659
11/21/201623.7524.0023.4023.95210,364
11/18/201623.1023.8523.0023.75189,873
11/17/201622.9523.4522.8023.00274,180
11/16/201623.1023.2022.5522.90276,049
11/15/201622.9023.2022.6023.10247,454
11/14/201623.6023.9522.8823.00456,082
11/11/201622.5023.2022.1023.00315,565
11/10/201622.4022.7021.8022.40287,491
11/9/201621.6022.1521.2522.10309,700
11/8/201621.1522.0521.0521.65253,204
11/7/201621.3021.5020.9521.25299,958
11/4/201621.1521.2020.7020.75278,816
11/3/201621.2521.4021.0321.05247,052
11/2/201621.1021.4021.0521.15274,649
11/1/201621.9022.0520.7021.05418,967
10/31/201621.9522.1021.6021.95311,647
10/28/201621.8022.4021.7522.00383,691
10/27/201623.5523.9021.8521.95464,026
10/26/201623.0023.0022.4522.55252,539
10/25/201623.5023.5522.9523.10149,410
10/24/201622.8023.7022.4323.40334,755
10/21/201623.9023.9023.4523.65115,184
10/20/201624.0525.1023.9524.15113,831
10/19/201623.8524.4523.7024.10242,968
10/18/201623.7524.0023.4523.90209,847
10/17/201623.8523.9523.4523.60152,252
10/14/201624.2424.2423.6923.72113,198
10/13/201624.1924.2724.0024.07141,778
10/12/201624.2825.0924.1224.31137,998
10/11/201624.8624.8824.0024.22168,049
10/10/201624.6825.1024.6824.98144,056
10/7/201624.5124.6124.3724.55163,532
10/6/201624.5124.5924.1724.54286,140
10/5/201624.5324.7823.8724.61415,277
10/4/201624.4024.8124.3724.53280,678
10/3/201624.1424.3923.8424.36281,091
9/30/201623.8524.4423.7524.29234,022
9/29/201624.1024.1223.6923.76197,982
9/28/201623.5924.1723.5924.15201,139
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center