$14.72 -0.09 (%) Merit Medical Systems Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201414.9914.9914.6714.72116,414
11/20/201414.5514.8714.4514.81116,702
11/19/201414.8314.8414.4514.65118,836
11/18/201414.9014.9814.7514.80154,854
11/17/201414.9215.0914.8514.86109,544
11/14/201415.0615.2114.8614.96183,885
11/13/201415.4215.5015.0015.04243,126
11/12/201415.1315.5815.1115.40189,096
11/11/201415.1815.4914.6615.25289,187
11/10/201414.9115.2014.8815.19136,885
11/7/201415.3015.4314.8214.94151,996
11/6/201415.1015.4215.1015.31113,355
11/5/201415.1115.1914.9215.13116,751
11/4/201415.0715.3114.9915.09219,403
11/3/201415.1215.3315.0415.14148,431
10/31/201415.5915.5914.8015.15280,616
10/30/201414.8815.2014.3515.06312,413
10/29/201415.0115.2414.9615.01269,284
10/28/201414.8815.1614.7315.00673,398
10/27/201414.7615.0414.7114.77322,660
10/24/201413.9615.8513.3414.891,165,618
10/23/201412.9512.9812.6812.88205,022
10/22/201412.8012.9712.5212.78162,954
10/21/201412.6412.8412.4412.74136,576
10/20/201412.4712.6812.4712.61186,360
10/17/201412.9212.9212.5412.57159,758
10/16/201412.4912.8312.4112.74192,147
10/15/201412.2712.6512.1212.61202,717
10/14/201412.4712.7612.3512.43162,265
10/13/201412.1212.4611.9612.33217,849
10/10/201411.9212.1911.9212.00192,989
10/9/201412.3112.3811.8712.00157,925
10/8/201412.0012.4511.9412.3589,752
10/7/201412.0212.1811.9712.01160,711
10/6/201412.0812.2512.0112.0874,042
10/3/201412.3112.4212.0312.06132,976
10/2/201411.7212.1811.6412.17130,773
10/1/201411.8211.8811.6111.70241,434
9/30/201412.0212.1811.8711.88230,411
9/29/201411.8812.0511.8712.00154,133
9/26/201411.9712.1011.9512.01143,249
9/25/201412.1412.4611.9511.99202,615
9/24/201412.1112.4312.0112.1792,304
9/23/201412.2212.3912.0112.07153,244
9/22/201412.4012.5612.1012.28125,751
9/19/201412.8412.9412.4012.46382,681
9/18/201412.5812.9012.5812.81156,789
9/17/201412.4212.5512.3312.54157,126
9/16/201412.3112.5212.1512.38187,972
9/15/201412.6412.7412.1912.31142,013
9/12/201412.4112.6812.3312.62228,677
9/11/201412.3212.4012.2112.3899,943
9/10/201412.1812.4412.1812.34136,283
9/9/201412.3112.4212.0912.19114,580
9/8/201412.0012.4312.0012.35169,810
9/5/201412.2312.3112.0112.01141,060
9/4/201412.4312.6112.2512.2870,603
9/3/201412.7012.8312.3612.44163,964
9/2/201412.5512.6912.3012.64107,054
8/29/201412.3512.5512.3512.5161,026
8/28/201412.4112.5612.2212.34206,632
8/27/201412.6012.6812.3512.44109,601
8/26/201412.4612.6312.4212.62166,497
8/25/201412.3212.6112.2912.3998,731
8/22/201412.3212.3712.0712.22245,029
8/21/201412.5012.5812.2012.32217,581
8/20/201412.7512.7812.4812.49163,381
8/19/201412.7612.8612.5612.80225,728
8/18/201412.7712.9012.5512.71114,131
8/15/201412.7612.9612.4112.62146,539
8/14/201412.7512.9612.5812.61325,063
8/13/201412.6012.8312.6012.7373,921
8/12/201412.5712.8312.4112.60130,481
8/11/201412.6512.9112.5412.60119,105
8/8/201412.6412.7712.4912.59211,800
8/7/201412.8312.9712.5912.65175,656
8/6/201412.6812.9712.6812.80160,149
8/5/201412.8312.9512.5812.74190,326
8/4/201412.9512.9812.7112.90189,254
8/1/201412.8512.9412.6812.90394,687
7/31/201412.6512.8912.3212.84323,753
7/30/201412.0112.9911.4112.791,833,162
7/29/201414.9815.0114.7314.74225,294
7/28/201414.8315.0914.6114.94133,797
7/25/201414.9215.1814.6914.82170,429
7/24/201415.2315.6814.8515.04358,403
7/23/201414.9415.1914.8415.04180,418
7/22/201414.9015.0014.7214.86189,043
7/21/201414.6814.9314.3414.80180,042
7/18/201414.2814.8514.1114.80323,921
7/17/201414.8614.9214.2414.30136,036
7/16/201414.9915.0914.8514.98192,496
7/15/201415.0715.0714.8314.95160,442
7/14/201415.1515.2514.9015.09114,410
7/11/201414.9815.0914.8815.02104,553
7/10/201415.1915.2114.6115.02171,562
7/9/201414.9815.2314.7815.04159,935
7/8/201415.4615.4614.8114.97236,442
7/7/201415.6715.6715.1615.18177,104
7/3/201415.5815.7715.5015.76108,501
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center