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
)
82.26
-1.49 (-1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2009
10.90
10.95
10.61
10.95
236,597
+0.05(+0.44%)
May 28, 2009
11.38
11.49
10.75
10.90
407,027
-0.37(-3.26%)
May 27, 2009
11.60
11.65
11.26
11.27
171,566
-0.42(-3.63%)
May 26, 2009
11.26
11.90
11.17
11.70
251,011
+0.46(+4.13%)
May 22, 2009
11.37
11.45
11.18
11.23
164,363
-0.10(-0.92%)
May 21, 2009
11.53
11.61
11.00
11.34
237,546
-0.33(-2.81%)
May 20, 2009
11.78
11.91
11.59
11.66
194,646
-0.10(-0.82%)
May 19, 2009
11.95
11.97
11.58
11.76
107,582
-0.24(-2.00%)
May 18, 2009
11.67
12.00
11.50
12.00
240,793
+0.42(+3.66%)
May 15, 2009
11.28
11.66
11.21
11.58
252,880
+0.28(+2.48%)
May 14, 2009
11.36
11.65
11.27
11.30
150,820
+0.02(+0.14%)
May 13, 2009
11.20
11.45
11.03
11.28
272,238
-0.12(-1.05%)
May 12, 2009
11.49
11.49
11.10
11.40
230,766
+0.00(+0.00%)
May 11, 2009
11.64
11.64
11.34
11.40
166,465
-0.40(-3.39%)
May 08, 2009
11.57
12.13
11.57
11.80
128,262
+0.34(+2.93%)
May 07, 2009
11.60
11.64
11.12
11.46
385,340
-0.02(-0.21%)
May 06, 2009
11.68
11.98
11.35
11.49
187,327
-0.13(-1.10%)
May 05, 2009
11.83
11.83
11.29
11.62
324,686
-0.25(-2.09%)
May 04, 2009
11.82
12.05
11.58
11.86
271,511
+0.06(+0.54%)
May 01, 2009
12.42
12.53
11.72
11.80
276,970
-0.61(-4.90%)
Apr 30, 2009
12.81
13.24
12.38
12.41
406,255
-0.34(-2.64%)
Apr 29, 2009
12.97
13.59
12.25
12.74
1,050,746
+2.04(+19.06%)
Apr 28, 2009
10.32
10.91
10.32
10.70
482,568
+0.31(+3.00%)
Apr 27, 2009
10.33
10.66
10.27
10.39
360,592
-0.07(-0.69%)
Apr 24, 2009
10.49
10.67
10.38
10.46
380,636
-0.04(-0.38%)
Apr 23, 2009
11.22
11.48
10.46
10.50
509,711
-0.74(-6.61%)
Apr 22, 2009
11.33
11.62
11.10
11.25
224,131
-0.20(-1.75%)
Apr 21, 2009
10.86
11.53
10.86
11.45
261,718
+0.56(+5.14%)
Apr 20, 2009
11.18
11.57
10.80
10.89
263,890
-0.56(-4.89%)
Apr 17, 2009
11.16
11.69
11.10
11.45
450,421
+0.32(+2.88%)
Apr 16, 2009
11.28
11.32
11.02
11.13
411,668
-0.09(-0.78%)
Apr 15, 2009
10.87
11.33
10.87
11.22
310,116
+0.33(+3.01%)
Apr 14, 2009
10.72
10.98
10.72
10.89
281,700
+0.06(+0.59%)
Apr 13, 2009
10.62
10.94
10.62
10.82
199,477
+0.21(+1.96%)
Apr 09, 2009
10.30
10.62
10.30
10.62
270,400
+0.50(+4.90%)
Apr 08, 2009
9.840
10.14
9.768
10.12
216,997
+0.32(+3.27%)
Apr 07, 2009
9.928
10.13
9.784
9.800
175,266
-0.21(-2.08%)
Apr 06, 2009
10.07
10.38
9.792
10.01
133,242
-0.22(-2.11%)
Apr 03, 2009
10.34
10.34
10.05
10.22
118,425
-0.11(-1.08%)
Apr 02, 2009
10.12
10.64
10.10
10.34
184,073
+0.36(+3.61%)
Apr 01, 2009
9.688
10.02
9.344
9.976
242,687
+0.21(+2.13%)
Mar 31, 2009
10.03
10.05
9.688
9.768
461,778
-0.12(-1.21%)
Mar 30, 2009
9.800
9.976
9.680
9.888
220,748
-0.10(-1.04%)
Mar 26, 2009
10.05
10.05
9.648
9.992
397,861
+0.07(+0.73%)
Mar 25, 2009
9.872
10.38
9.528
9.920
220,595
+0.10(+1.06%)
Mar 24, 2009
9.768
10.34
9.760
9.816
156,053
-0.45(-4.36%)
Mar 23, 2009
9.920
10.28
9.600
10.26
186,077
+0.70(+7.36%)
Mar 20, 2009
9.912
9.920
9.560
9.560
284,302
-0.26(-2.61%)
Mar 19, 2009
10.06
10.06
9.608
9.816
254,043
-0.14(-1.37%)
Mar 18, 2009
9.808
10.07
9.600
9.952
258,015
+0.17(+1.72%)
Mar 17, 2009
9.496
9.800
9.200
9.784
359,703
+0.26(+2.69%)
Mar 16, 2009
9.552
9.728
9.400
9.528
287,540
+0.07(+0.76%)
Mar 13, 2009
8.976
9.768
8.920
9.456
619,020
+0.89(+10.36%)
Mar 12, 2009
7.888
8.592
7.880
8.568
308,110
+0.67(+8.51%)
Mar 11, 2009
8.000
8.264
7.880
7.896
181,327
-0.08(-1.00%)
Mar 10, 2009
7.856
8.064
7.752
7.976
362,426
+0.22(+2.89%)
Mar 09, 2009
7.896
8.024
7.656
7.752
351,563
-0.20(-2.52%)
Mar 06, 2009
8.096
8.216
7.896
7.952
492,660
-0.04(-0.50%)
Mar 05, 2009
8.272
8.384
7.984
7.992
373,153
-0.55(-6.46%)
Mar 04, 2009
8.472
8.696
8.288
8.544
264,523
+0.16(+1.91%)
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
.