$18.44 -0.30 (%) Merit Medical Systems Inc - NASDAQ

Jun. 27, 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
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
5/5/201619.8820.0319.6519.87293,965
5/4/201619.8419.9719.5719.88318,552
5/3/201619.9520.1219.7119.96343,365
5/2/201620.3520.5619.2319.72490,628
4/29/201619.6720.5619.6720.25639,289
4/28/201619.7220.0019.6219.67315,953
4/27/201619.9820.1519.7019.76307,089
4/26/201619.8920.2119.6319.89557,380
4/25/201620.5120.5119.7119.76278,281
4/22/201620.2620.5920.1720.44167,177
4/21/201619.9920.5119.7720.30292,468
4/20/201620.0820.3519.6219.86172,694
4/19/201620.4120.5220.0020.12191,845
4/18/201619.7020.4719.7020.40288,105
4/15/201618.9119.9718.6519.70557,173
4/14/201619.0819.2018.0819.00128,646
4/13/201618.4919.1718.4919.13200,591
4/12/201618.2518.6718.1718.43160,246
4/11/201618.5218.7718.1718.20246,431
4/8/201618.4618.6618.2518.49107,811
4/7/201618.2218.4018.0918.31177,478
4/6/201618.1518.3617.9418.30123,145
4/5/201618.5018.5018.0218.12117,042
4/4/201618.7018.9418.5018.62198,732
4/1/201618.4218.7518.1518.6496,027
3/31/201618.4818.6018.2618.49174,808
3/30/201618.4218.6618.2418.38123,194
3/29/201617.6718.3917.5218.37235,362
3/28/201617.5917.8917.5917.71133,236
3/24/201617.4417.5817.1417.57127,264
3/23/201617.8918.1317.4717.51182,000
3/22/201617.6518.1917.6517.87136,235
3/21/201618.0018.1617.5817.73167,785
3/18/201617.7118.1917.6618.09245,163
3/17/201617.5917.7517.1317.62171,759
3/16/201617.8517.9117.3417.60187,433
3/15/201618.5318.5317.9117.9591,486
3/14/201618.6218.7018.3218.63200,810
3/11/201618.4518.8618.3418.64156,307
3/10/201618.7718.8918.1418.31160,188
3/9/201619.0019.1418.5818.61152,786
3/8/201619.2019.2518.9118.92244,076
3/7/201619.2019.4518.7919.22256,948
3/4/201619.1319.4518.8619.21196,947
3/3/201618.8019.1418.7119.13215,043
3/2/201618.6918.9618.0918.82257,508
3/1/201618.8618.9618.3618.82231,929
2/29/201618.5718.9418.5118.81363,382
2/26/201618.6818.7418.3618.62235,075
2/25/201617.8318.5817.8318.56277,115
2/24/201617.3217.8316.8317.69352,240
2/23/201618.5019.4916.8317.49500,232
2/22/201618.0218.2616.5616.89410,726
2/19/201617.3118.0717.2118.00269,572
2/18/201617.1517.3917.0217.31190,372
2/17/201617.1317.4016.9917.17339,113
2/16/201616.9117.1516.6717.13240,168
2/12/201616.4616.9516.3016.78247,588
2/11/201616.0316.6215.7916.39212,591
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center