$15.49 +0.10 (%) Merit Medical Systems Inc - NASDAQ

Jan. 29, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center