$18.90 +0.28 (%) Merit Medical Systems Inc - NASDAQ

Mar. 27, 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
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
11/28/201415.0015.1214.7614.80106,866
11/26/201415.1315.2214.8814.95123,007
11/25/201414.9815.1714.8015.12131,162
11/24/201414.8015.2014.8015.00182,051
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center