Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

80.83 +0.72 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 9.910 10.00 9.860 9.870 117,798 -0.12(-1.20%)
May 30, 2013 10.00 10.02 9.880 9.990 104,094 -0.01(-0.10%)
May 29, 2013 10.30 10.48 9.880 10.00 164,585 -0.37(-3.57%)
May 28, 2013 10.05 10.41 10.05 10.37 220,391 +0.41(+4.12%)
May 24, 2013 9.960 9.980 9.875 9.960 0 -0.01(-0.10%)
May 23, 2013 9.910 10.02 9.790 9.970 0 +0.02(+0.20%)
May 22, 2013 10.06 10.13 9.890 9.950 0 -0.11(-1.09%)
May 21, 2013 9.990 10.11 9.980 10.06 0 +0.05(+0.50%)
May 20, 2013 10.13 10.18 10.01 10.01 0 -0.17(-1.67%)
May 17, 2013 9.990 10.21 9.940 10.18 0 +0.26(+2.62%)
May 16, 2013 10.02 10.18 9.870 9.920 306,091 -0.16(-1.59%)
May 15, 2013 10.17 10.27 10.05 10.08 0 -0.09(-0.88%)
May 13, 2013 10.16 10.26 10.15 10.17 0 -0.03(-0.29%)
May 10, 2013 10.11 10.30 10.11 10.20 0 +0.08(+0.84%)
May 09, 2013 9.870 10.20 9.870 10.12 0 +0.12(+1.15%)
May 08, 2013 9.940 10.10 9.920 10.00 0 +0.06(+0.60%)
May 07, 2013 9.760 10.06 9.740 9.940 0 +0.17(+1.74%)
May 06, 2013 9.800 9.800 9.710 9.770 0 -0.03(-0.31%)
May 03, 2013 10.19 10.19 9.750 9.800 0 -0.02(-0.20%)
May 02, 2013 9.780 10.00 9.780 9.820 0 +0.18(+1.87%)
May 01, 2013 9.670 9.710 9.520 9.640 462,247 -0.03(-0.31%)
Apr 30, 2013 9.690 9.770 9.530 9.670 0 -0.05(-0.51%)
Apr 29, 2013 9.820 9.970 9.660 9.720 361,589 -0.04(-0.41%)
Apr 26, 2013 10.23 11.12 9.750 9.760 1,510,139 -1.36(-12.23%)
Apr 25, 2013 11.32 11.36 11.12 11.12 0 -0.21(-1.85%)
Apr 24, 2013 11.30 11.42 11.27 11.33 167,407 -0.01(-0.09%)
Apr 23, 2013 11.30 11.44 11.23 11.34 135,926 +0.12(+1.07%)
Apr 22, 2013 11.24 11.34 11.07 11.22 275,074 +0.01(+0.09%)
Apr 19, 2013 11.06 11.31 10.96 11.21 507,303 +0.13(+1.17%)
Apr 18, 2013 11.31 11.33 11.04 11.08 123,643 -0.26(-2.29%)
Apr 17, 2013 11.58 11.60 11.26 11.34 162,397 -0.28(-2.41%)
Apr 16, 2013 11.58 11.66 11.50 11.62 136,832 +0.10(+0.87%)
Apr 15, 2013 11.88 11.92 11.51 11.52 299,894 -0.40(-3.36%)
Apr 12, 2013 11.92 11.97 11.92 11.92 149,924 -0.02(-0.17%)
Apr 11, 2013 11.97 12.05 11.94 11.94 132,857 -0.07(-0.58%)
Apr 10, 2013 11.87 12.01 11.87 12.01 223,616 +0.14(+1.18%)
Apr 09, 2013 11.94 12.04 11.87 11.87 525,318 -0.08(-0.67%)
Apr 08, 2013 11.99 12.03 11.85 11.95 198,083 +0.01(+0.08%)
Apr 05, 2013 12.00 12.24 11.91 11.94 491,482 -0.25(-2.05%)
Apr 04, 2013 12.01 12.19 11.97 12.19 212,585 +0.16(+1.33%)
Apr 03, 2013 12.16 12.20 12.02 12.03 144,336 -0.14(-1.15%)
Apr 02, 2013 12.25 12.36 12.14 12.17 137,675 +0.00(+0.00%)
Apr 01, 2013 12.20 12.30 12.06 12.17 138,031 -0.09(-0.73%)
Mar 28, 2013 12.28 12.33 12.23 12.26 84,538 +0.01(+0.08%)
Mar 27, 2013 12.27 12.28 12.06 12.25 62,849 -0.06(-0.49%)
Mar 26, 2013 12.39 12.40 12.21 12.31 74,436 -0.01(-0.08%)
Mar 25, 2013 12.36 12.55 12.26 12.32 105,782 +0.02(+0.16%)
Mar 22, 2013 12.30 12.39 12.24 12.30 160,198 +0.00(+0.00%)
Mar 21, 2013 12.11 12.37 12.11 12.30 123,257 +0.12(+0.99%)
Mar 20, 2013 12.35 12.35 12.06 12.18 136,816 -0.14(-1.14%)
Mar 19, 2013 12.22 12.34 12.11 12.32 259,201 +0.09(+0.74%)
Mar 18, 2013 12.26 12.32 12.11 12.23 115,742 -0.12(-0.97%)
Mar 15, 2013 12.45 12.50 12.25 12.35 318,805 -0.15(-1.20%)
Mar 14, 2013 12.28 12.52 12.23 12.50 343,370 +0.26(+2.12%)
Mar 13, 2013 12.42 12.42 12.23 12.24 144,404 -0.14(-1.13%)
Mar 12, 2013 12.35 12.45 12.31 12.38 209,825 -0.02(-0.16%)
Mar 11, 2013 12.40 12.45 12.24 12.40 94,108 -0.06(-0.48%)
Mar 08, 2013 12.39 12.62 12.30 12.46 127,882 +0.17(+1.38%)
Mar 07, 2013 11.98 12.30 11.94 12.29 533,070 +0.26(+2.20%)
Mar 06, 2013 12.07 12.11 12.00 12.03 201,624 +0.01(+0.04%)
Mar 05, 2013 12.04 12.10 11.93 12.02 305,659 -0.01(-0.08%)
Mar 04, 2013 11.96 12.09 11.84 12.03 313,738 +0.08(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.