$22.79 +0.26 (%) Merit Medical Systems Inc - NASDAQ

Sep. 3, 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
9/3/201522.5123.0122.3022.79379,752
9/2/201522.7122.7122.1222.53276,651
9/1/201522.4422.7222.2622.54313,374
8/31/201522.6523.0022.5322.75378,072
8/28/201522.4722.8022.1822.62306,718
8/27/201524.0024.0022.1222.59419,844
8/26/201522.4022.6221.5222.22386,850
8/25/201522.2222.7221.9822.04400,499
8/24/201522.0122.2021.0021.70513,073
8/21/201523.1723.5822.8823.19383,506
8/20/201524.0424.2623.5623.58270,019
8/19/201524.3424.4123.8724.20263,137
8/18/201524.7225.0024.4124.43193,685
8/17/201524.6424.6624.3224.65168,442
8/14/201524.5524.7924.4624.69258,639
8/13/201524.6824.8924.5624.67341,529
8/12/201525.5925.5923.9724.79451,810
8/11/201524.7825.6524.6125.62292,936
8/10/201525.2325.8124.9925.64414,255
8/7/201525.2025.2424.5125.14405,232
8/6/201525.5525.9425.1025.24298,712
8/5/201525.4925.9325.2725.44179,372
8/4/201525.4325.9025.3525.46331,016
8/3/201525.5425.5824.9025.25302,298
7/31/201525.1726.2825.1025.56607,959
7/30/201525.3025.5724.8625.17495,476
7/29/201525.6725.8024.6724.85392,672
7/28/201525.5925.7325.0425.64497,659
7/27/201525.2825.8824.6125.18508,548
7/24/201523.6526.4222.9425.171,203,742
7/23/201522.7122.7322.1022.12350,408
7/22/201522.2822.8922.1722.73387,043
7/21/201521.9722.4121.8922.25210,471
7/20/201521.8722.0021.6621.91212,651
7/17/201521.9622.1321.7121.77165,424
7/16/201521.7922.0621.6321.98284,267
7/15/201521.9922.1021.6121.70261,645
7/14/201522.0222.1421.8622.01276,702
7/13/201521.9222.1421.7721.95315,468
7/10/201521.4821.9021.3621.81336,510
7/9/201521.4221.4221.1621.28220,935
7/8/201521.2521.4521.0621.20324,793
7/7/201521.5421.6521.2521.38325,811
7/6/201521.2421.4721.1921.43355,641
7/2/201521.4621.4621.0521.30229,762
7/1/201521.7021.7821.2621.41274,002
6/30/201521.2621.6221.2621.54412,457
6/29/201521.5221.5921.0621.12178,415
6/26/201521.7521.7821.3321.53472,468
6/25/201521.6321.7021.2221.63315,207
6/24/201521.7721.9021.5021.59227,070
6/23/201521.6621.8421.5221.79256,463
6/22/201521.8522.1521.5821.63266,125
6/19/201521.8721.9021.4921.75267,785
6/18/201521.6521.9321.5021.85388,869
6/17/201521.1121.7521.1021.57340,482
6/16/201520.6121.1620.5521.08214,490
6/15/201520.6420.8020.1420.68144,616
6/12/201520.4920.7520.3420.71169,487
6/11/201520.6520.7720.4020.50197,111
6/10/201520.4120.6720.3320.58308,556
6/9/201520.6420.6720.3320.35171,678
6/8/201520.8521.0320.6620.70185,490
6/5/201520.7520.9220.5220.90127,910
6/4/201521.1421.2820.6720.75147,969
6/3/201521.0221.3620.9321.26162,083
6/2/201520.7221.2920.5421.00360,431
6/1/201520.7520.9020.1820.75188,753
5/29/201520.4520.5820.2220.56164,653
5/28/201520.5420.5820.1520.50183,154
5/27/201520.2820.5720.0620.54187,415
5/26/201520.3220.4619.9820.28285,518
5/22/201520.6020.7320.2320.27175,576
5/21/201520.9621.0320.6120.64220,556
5/20/201520.9821.1020.8220.95412,960
5/19/201520.7321.0020.5920.99401,445
5/18/201520.5821.0020.4920.68345,126
5/15/201520.7320.7720.5420.64241,013
5/14/201520.4820.7620.2820.74458,854
5/13/201520.3020.5720.1520.31515,057
5/12/201520.3420.3419.8120.23221,670
5/11/201520.2320.5520.1420.34289,865
5/8/201520.2820.5920.0920.22299,383
5/7/201519.9520.3519.6620.04462,540
5/6/201519.9020.1119.5719.95302,210
5/5/201519.8420.0619.4019.78422,504
5/4/201520.6020.7319.8019.92487,878
5/1/201519.5420.2419.5419.88411,585
4/30/201520.3320.6019.2619.41782,748
4/29/201520.7620.9120.3920.39314,291
4/28/201520.5921.1620.2620.85474,502
4/27/201520.8921.5920.4920.581,260,948
4/24/201519.8220.8419.3320.581,269,076
4/23/201518.7919.2818.7019.24414,589
4/22/201518.2918.8818.2818.79235,094
4/21/201518.5118.6618.3118.34349,497
4/20/201518.6618.7918.4318.52255,644
4/17/201518.9518.9518.4118.54158,253
4/16/201519.2619.2819.0319.08101,884
4/15/201519.2619.4419.2219.26159,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!