Merit Medical Systems Inc $12.85

up +0.06


31/7/2014 02:32 PM  |  NASDAQ : MMSI  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
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
7/2/201415.4315.6315.3815.51183,263
7/1/201415.1815.6515.1815.50395,593
6/30/201415.9616.7614.9515.10345,560
6/27/201414.7715.2414.7515.20967,313
6/26/201414.4714.8814.3914.85396,937
6/25/201413.9514.4013.9514.35230,864
6/24/201414.0914.1513.9814.01179,968
6/23/201414.5914.5914.0514.1497,999
6/20/201414.7214.8914.1614.30300,502
6/19/201414.2514.6713.9514.64557,421
6/18/201414.0914.2014.0014.19138,655
6/17/201414.0114.1513.9514.06176,593
6/16/201414.0214.0613.8813.98143,793
6/13/201414.1014.1913.9514.00152,509
6/12/201413.9314.1013.8414.05213,984
6/11/201413.9414.0913.9413.99170,289
6/10/201414.1314.1313.9514.01193,440
6/9/201414.0214.1813.9914.17203,106
6/6/201414.1314.1413.9714.04301,685
6/5/201413.9714.1313.9314.08251,587
6/4/201413.9014.0813.9013.98165,712
6/3/201413.9414.1513.8613.99268,746
6/2/201414.0314.1413.7214.00272,700
5/30/201414.0614.2014.0314.03235,897
5/29/201414.1014.1713.9214.01176,467
5/28/201414.1314.1613.9613.99219,403
5/27/201414.1714.2614.0514.12165,996
5/23/201414.0614.1213.9514.03140,960
5/22/201414.0614.2914.0114.05179,666
5/21/201414.0214.1413.9214.01245,993
5/20/201413.8614.0613.5613.96358,274
5/19/201413.8014.0413.6813.93183,936
5/16/201413.9214.0413.7113.82186,075
5/15/201413.5314.0013.5313.94325,246
5/14/201413.4213.6613.1713.58349,292
5/13/201413.5413.6513.4313.47175,725
5/12/201413.1013.5813.1013.53182,610
5/9/201412.6713.1412.5413.02190,438
5/8/201412.9113.2212.7312.75146,568
5/7/201412.8813.0912.7512.93202,639
5/6/201413.1413.3412.8112.82139,460
5/5/201413.1513.5313.0613.21103,622
5/2/201413.0413.5213.0413.28246,318
5/1/201412.8713.2112.6312.95275,213
4/30/201412.9013.0412.7112.87243,232
4/29/201413.1213.2412.9313.00234,784
4/28/201412.5913.2612.5013.03273,203
4/25/201413.2514.2512.4512.54367,960
4/24/201413.3013.9013.0413.76307,006
4/23/201413.1413.3113.0213.25147,208
4/22/201413.3813.4713.0713.14256,675
4/21/201413.0713.4812.9713.33184,417
4/17/201413.4313.4312.9313.05249,304
4/16/201413.6313.9413.2313.43144,648
4/15/201413.6613.7112.7213.48298,396
4/14/201413.6813.8313.3513.56202,126
4/11/201413.8614.0213.4513.50203,406
4/10/201414.5514.5513.8014.01178,613
4/9/201414.3614.6414.2114.61109,028
4/8/201414.2814.5814.1814.32135,679
4/7/201414.3014.4314.1014.30161,761
4/4/201414.9715.0014.2514.38149,746
4/3/201414.8515.0014.4714.83187,910
4/2/201414.7515.0014.6514.81117,978
4/1/201414.3614.8214.3614.72175,648
3/31/201413.8914.3713.8214.30177,149
3/28/201414.1414.3813.7513.82151,638
3/27/201413.9614.2513.8314.14155,776
3/26/201414.5414.5413.9313.93130,856
3/25/201414.6414.8614.3214.4698,411
3/24/201414.8415.0314.3114.54171,571
3/21/201414.9714.9714.6114.82203,327
3/20/201414.8915.0014.7714.8797,199
3/19/201415.1515.2514.8214.96112,612
3/18/201414.9715.2614.8715.22216,558
3/17/201414.8215.1214.7715.02154,022
3/14/201414.7014.9114.6214.73126,407
3/13/201415.0815.1314.7014.79131,949
3/12/201415.0215.2614.9615.0094,874
3/11/201414.7315.2314.7215.12257,123
3/10/201414.5714.7914.3414.76224,257
Trading Center