$20.58 +1.34 (%) Merit Medical Systems Inc - NASDAQ

Apr. 24, 2015 | 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
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
2/10/201517.4517.5917.0917.40149,640
2/9/201517.4917.6517.2317.36157,719
2/6/201517.4317.8517.1817.50298,164
2/5/201517.2217.6317.1317.35181,529
2/4/201516.9817.3916.6517.11195,396
2/3/201516.7117.1116.5716.95382,237
2/2/201516.0016.7915.8216.72985,089
1/30/201515.4915.6915.2015.33333,924
1/29/201515.4315.6415.2215.61349,488
1/28/201515.9216.0015.3915.39284,343
1/27/201515.6916.0415.6915.90203,212
1/26/201515.7916.0215.7015.96398,154
1/23/201516.0516.1015.7015.83327,528
1/22/201515.8616.0315.5716.00316,558
1/21/201515.9416.1615.7915.91303,511
1/20/201516.2216.3315.9116.00256,235
1/16/201516.1516.4515.9316.22213,276
1/15/201516.6116.8815.9616.22161,812
1/14/201516.5416.8716.4916.61225,940
1/13/201516.6516.8716.3016.76274,628
1/12/201516.9316.9716.3316.60218,813
1/9/201516.6717.0016.4116.98286,396
1/8/201516.7416.8716.4116.65346,435
1/7/201516.3216.7916.2116.63211,715
1/6/201516.3916.4016.0016.27242,769
1/5/201516.7316.9516.2916.47231,656
1/2/201517.4417.6216.7916.88330,018
12/31/201417.6117.6917.0617.33292,927
12/30/201417.5017.6217.0017.53212,626
12/29/201417.3317.5217.0717.49163,326
12/26/201417.2417.4417.0417.35113,926
12/24/201417.2417.3016.7117.17139,109
12/23/201417.1617.2316.8217.16145,423
12/22/201416.7917.1516.6417.13208,526
12/19/201416.9917.0016.6516.80495,206
12/18/201417.0017.2316.8217.03259,663
12/17/201416.3916.9116.3616.84231,111
12/16/201416.1816.5516.0416.30192,225
12/15/201416.5116.5316.0516.19176,863
12/12/201416.2816.6515.9616.41204,665
12/11/201416.4916.7816.3516.39165,405
12/10/201416.4817.1116.3716.44342,481
12/9/201415.6516.6013.8816.53304,020
12/8/201415.5416.1415.5415.83299,270
12/5/201415.1715.7615.1515.57233,298
12/4/201415.0315.3614.8715.16158,078
12/3/201415.0715.2614.9015.02279,797
12/2/201414.8715.1814.6315.03205,610
12/1/201414.7315.0314.6714.84141,359
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center