$19.09 +0.29 (%) Merit Medical Systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMSI historical data

Date Open High Low Close Volume
5/27/201618.9819.1218.8119.09174,924
5/26/201619.1619.1618.8018.80111,525
5/25/201619.4319.4919.0419.15203,732
5/24/201619.1219.4619.1219.41335,255
5/23/201619.0319.1818.9118.97235,789
5/20/201618.5719.0418.4719.00245,166
5/19/201618.4418.7318.3618.45129,553
5/18/201618.3418.7418.3218.59129,634
5/17/201619.0619.2218.3518.49247,305
5/16/201618.4219.1618.3019.05239,229
5/13/201618.5218.6718.3318.48242,560
5/12/201619.2519.2518.3718.53267,134
5/11/201619.6019.6019.1519.24155,583
5/10/201619.8319.9319.5019.59144,342
5/9/201619.4519.9319.2219.81198,212
5/6/201619.7319.8519.3819.51291,573
5/5/201619.8820.0319.6519.87293,965
5/4/201619.8419.9719.5719.88318,552
5/3/201619.9520.1219.7119.96343,365
5/2/201620.3520.5619.2319.72490,628
4/29/201619.6720.5619.6720.25639,289
4/28/201619.7220.0019.6219.67315,953
4/27/201619.9820.1519.7019.76307,089
4/26/201619.8920.2119.6319.89557,380
4/25/201620.5120.5119.7119.76278,281
4/22/201620.2620.5920.1720.44167,177
4/21/201619.9920.5119.7720.30292,468
4/20/201620.0820.3519.6219.86172,694
4/19/201620.4120.5220.0020.12191,845
4/18/201619.7020.4719.7020.40288,105
4/15/201618.9119.9718.6519.70557,173
4/14/201619.0819.2018.0819.00128,646
4/13/201618.4919.1718.4919.13200,591
4/12/201618.2518.6718.1718.43160,246
4/11/201618.5218.7718.1718.20246,431
4/8/201618.4618.6618.2518.49107,811
4/7/201618.2218.4018.0918.31177,478
4/6/201618.1518.3617.9418.30123,145
4/5/201618.5018.5018.0218.12117,042
4/4/201618.7018.9418.5018.62198,732
4/1/201618.4218.7518.1518.6496,027
3/31/201618.4818.6018.2618.49174,808
3/30/201618.4218.6618.2418.38123,194
3/29/201617.6718.3917.5218.37235,362
3/28/201617.5917.8917.5917.71133,236
3/24/201617.4417.5817.1417.57127,264
3/23/201617.8918.1317.4717.51182,000
3/22/201617.6518.1917.6517.87136,235
3/21/201618.0018.1617.5817.73167,785
3/18/201617.7118.1917.6618.09245,163
3/17/201617.5917.7517.1317.62171,759
3/16/201617.8517.9117.3417.60187,433
3/15/201618.5318.5317.9117.9591,486
3/14/201618.6218.7018.3218.63200,810
3/11/201618.4518.8618.3418.64156,307
3/10/201618.7718.8918.1418.31160,188
3/9/201619.0019.1418.5818.61152,786
3/8/201619.2019.2518.9118.92244,076
3/7/201619.2019.4518.7919.22256,948
3/4/201619.1319.4518.8619.21196,947
3/3/201618.8019.1418.7119.13215,043
3/2/201618.6918.9618.0918.82257,508
3/1/201618.8618.9618.3618.82231,929
2/29/201618.5718.9418.5118.81363,382
2/26/201618.6818.7418.3618.62235,075
2/25/201617.8318.5817.8318.56277,115
2/24/201617.3217.8316.8317.69352,240
2/23/201618.5019.4916.8317.49500,232
2/22/201618.0218.2616.5616.89410,726
2/19/201617.3118.0717.2118.00269,572
2/18/201617.1517.3917.0217.31190,372
2/17/201617.1317.4016.9917.17339,113
2/16/201616.9117.1516.6717.13240,168
2/12/201616.4616.9516.3016.78247,588
2/11/201616.0316.6215.7916.39212,591
2/10/201616.2316.7816.1716.35157,082
2/9/201615.8016.3515.7116.08131,029
2/8/201615.6816.5915.5715.92247,308
2/5/201616.2116.5615.6715.72224,246
2/4/201616.1616.4515.8416.21172,341
2/3/201616.6216.7315.9816.31249,550
2/2/201616.3416.4816.1916.44134,694
2/1/201616.5016.6416.2816.46247,547
1/29/201616.1516.5615.9416.55290,593
1/28/201616.1616.7915.7916.05166,972
1/27/201616.8216.8616.0416.08291,861
1/26/201616.2716.8416.0516.82173,872
1/25/201616.3416.5116.1316.21113,520
1/22/201616.1016.3915.9416.35230,497
1/21/201616.5116.5115.8116.00445,627
1/20/201616.3016.6015.7316.40308,198
1/19/201616.6016.6016.1516.41252,806
1/15/201615.9516.4815.4716.43393,916
1/14/201615.9216.4915.5516.33339,428
1/13/201616.3116.6015.6815.93346,229
1/12/201616.4116.5815.8716.25274,435
1/11/201616.4416.4816.1016.34190,588
1/8/201616.9517.2016.3216.38281,362
1/7/201617.0017.1516.8916.95225,918
1/6/201617.5117.6917.2017.20304,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center