Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Merit Medical Sys
(NQ:
MMSI
)
81.15
+0.24 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.190
8.338
8.095
8.334
313,111
+0.27(+3.29%)
May 29, 2003
8.213
8.280
8.069
8.069
435,111
-0.21(-2.55%)
May 28, 2003
8.168
8.334
8.168
8.280
144,666
-0.01(-0.11%)
May 27, 2003
8.222
8.325
8.177
8.289
554,666
-0.03(-0.38%)
May 23, 2003
8.383
8.433
8.145
8.320
243,555
-0.06(-0.70%)
May 22, 2003
8.325
8.482
8.316
8.379
283,333
+0.05(+0.65%)
May 21, 2003
8.213
8.370
8.181
8.325
422,444
+0.11(+1.37%)
May 20, 2003
8.168
8.284
8.159
8.213
168,222
+0.00(+0.00%)
May 19, 2003
8.284
8.406
8.149
8.213
184,666
-0.13(-1.62%)
May 16, 2003
8.307
8.415
8.258
8.348
172,666
+0.03(+0.32%)
May 15, 2003
8.424
8.595
8.280
8.320
264,666
-0.12(-1.44%)
May 14, 2003
8.703
8.703
8.213
8.442
199,777
-0.27(-3.05%)
May 13, 2003
8.820
8.820
8.572
8.707
602,222
-0.18(-1.98%)
May 12, 2003
8.816
8.973
8.789
8.883
564,444
+0.06(+0.71%)
May 09, 2003
8.617
8.842
8.617
8.820
449,111
+0.18(+2.03%)
May 08, 2003
8.685
8.685
8.572
8.645
105,777
-0.05(-0.62%)
May 07, 2003
8.730
8.730
8.546
8.698
246,222
+0.04(+0.42%)
May 06, 2003
8.915
8.928
8.595
8.662
121,333
-0.20(-2.28%)
May 05, 2003
8.973
9.018
8.793
8.865
205,777
-0.13(-1.45%)
May 02, 2003
8.946
9.225
8.797
8.995
174,666
+0.00(+0.00%)
May 01, 2003
8.910
8.995
8.640
8.995
306,000
+0.18(+2.04%)
Apr 30, 2003
8.879
8.946
8.667
8.816
125,777
-0.02(-0.25%)
Apr 29, 2003
8.478
8.986
8.460
8.838
141,111
+0.30(+3.48%)
Apr 28, 2003
8.681
8.771
8.473
8.541
173,333
-0.09(-1.09%)
Apr 25, 2003
8.771
8.771
8.473
8.635
136,444
-0.14(-1.54%)
Apr 24, 2003
9.036
9.036
8.568
8.771
171,555
-0.18(-2.06%)
Apr 23, 2003
9.274
9.274
8.919
8.955
229,555
-0.31(-3.30%)
Apr 22, 2003
9.076
9.360
8.834
9.261
353,111
+0.17(+1.88%)
Apr 21, 2003
9.108
9.220
9.031
9.090
213,111
+0.00(+0.00%)
Apr 17, 2003
9.045
9.184
8.982
9.090
198,222
+0.12(+1.30%)
Apr 16, 2003
8.982
8.982
8.802
8.973
121,111
+0.02(+0.25%)
Apr 15, 2003
9.018
9.018
8.865
8.950
73,111
-0.03(-0.30%)
Apr 14, 2003
9.000
9.063
8.941
8.977
198,000
-0.03(-0.35%)
Apr 11, 2003
8.896
9.072
8.806
9.009
84,888
+0.06(+0.66%)
Apr 10, 2003
8.946
8.982
8.820
8.950
194,444
-0.00(-0.06%)
Apr 09, 2003
9.005
9.072
8.932
8.955
273,333
-0.12(-1.34%)
Apr 08, 2003
9.229
9.338
8.946
9.076
303,333
-0.26(-2.79%)
Apr 07, 2003
9.536
9.841
9.126
9.337
279,333
-0.10(-1.10%)
Apr 04, 2003
9.225
9.486
9.158
9.441
579,333
+0.21(+2.25%)
Apr 03, 2003
9.095
9.252
9.009
9.234
231,111
+0.14(+1.58%)
Apr 02, 2003
8.977
9.121
8.932
9.090
252,666
+0.19(+2.12%)
Apr 01, 2003
8.636
8.969
8.636
8.901
367,555
+0.33(+3.83%)
Mar 31, 2003
8.366
8.636
8.325
8.572
248,322
+0.19(+2.25%)
Mar 28, 2003
8.280
8.514
8.280
8.383
162,973
-0.07(-0.79%)
Mar 27, 2003
8.190
8.451
8.037
8.451
269,777
+0.23(+2.79%)
Mar 26, 2003
8.258
8.366
8.185
8.222
140,622
-0.13(-1.62%)
Mar 25, 2003
8.262
8.410
8.262
8.357
203,322
-0.02(-0.21%)
Mar 24, 2003
8.348
8.456
8.248
8.374
271,666
+0.00(+0.05%)
Mar 21, 2003
8.395
8.460
8.226
8.370
413,111
+0.03(+0.32%)
Mar 20, 2003
8.118
8.370
8.059
8.343
191,777
+0.16(+1.92%)
Mar 19, 2003
8.154
8.280
8.086
8.185
413,822
-0.11(-1.30%)
Mar 18, 2003
8.357
8.393
8.244
8.293
81,777
-0.06(-0.75%)
Mar 17, 2003
8.100
8.366
8.028
8.357
172,388
+0.20(+2.43%)
Mar 14, 2003
8.033
8.275
8.033
8.159
146,888
+0.07(+0.84%)
Mar 13, 2003
7.956
8.136
7.875
8.091
537,333
+0.16(+1.98%)
Mar 12, 2003
7.942
8.302
7.857
7.934
331,964
-0.19(-2.38%)
Mar 11, 2003
8.055
8.235
7.875
8.127
200,000
+0.03(+0.33%)
Mar 10, 2003
8.482
8.501
8.055
8.100
215,111
-0.25(-2.96%)
Mar 07, 2003
8.258
8.460
8.253
8.348
144,888
+0.02(+0.27%)
Mar 06, 2003
8.464
8.572
8.271
8.325
418,222
-0.14(-1.65%)
Mar 05, 2003
8.046
8.487
8.005
8.465
275,555
+0.42(+5.21%)
Mar 04, 2003
8.069
8.185
7.942
8.046
146,666
-0.01(-0.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.