Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Merit Medical Sys (NQ: MMSI )

81.92 +1.02 (+1.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.920	9.928	9.544	9.808	73,253	+0.05(+0.49%)
Aug 30, 2007	9.720	10.04	9.664	9.760	92,176	-0.07(-0.73%)
Aug 29, 2007	9.680	9.832	9.560	9.832	68,813	+0.19(+1.99%)
Aug 28, 2007	9.888	10.03	9.640	9.640	89,427	-0.34(-3.37%)
Aug 27, 2007	10.08	10.08	9.880	9.976	46,388	-0.11(-1.11%)
Aug 24, 2007	9.776	10.12	9.696	10.09	83,688	+0.30(+3.02%)
Aug 23, 2007	10.20	10.20	9.616	9.792	102,191	-0.34(-3.32%)
Aug 22, 2007	10.18	10.23	10.10	10.13	65,782	+0.06(+0.64%)
Aug 21, 2007	10.05	10.24	10.00	10.06	69,520	-0.02(-0.24%)
Aug 20, 2007	10.22	10.34	9.848	10.09	112,871	-0.10(-1.02%)
Aug 17, 2007	10.40	10.50	9.504	10.19	288,646	+0.11(+1.11%)
Aug 16, 2007	9.656	10.19	9.488	10.08	217,313	+0.41(+4.22%)
Aug 15, 2007	9.664	9.920	9.592	9.672	100,860	+0.04(+0.42%)
Aug 14, 2007	9.600	9.864	9.400	9.632	79,191	+0.05(+0.50%)
Aug 13, 2007	10.30	10.34	9.544	9.584	242,882	-0.55(-5.45%)
Aug 10, 2007	9.968	10.39	9.856	10.14	286,636	+0.03(+0.32%)
Aug 09, 2007	9.824	10.43	9.744	10.10	617,763	+0.28(+2.85%)
Aug 08, 2007	9.224	9.864	9.160	9.824	504,371	+0.69(+7.53%)
Aug 07, 2007	8.960	9.242	8.904	9.136	209,442	+0.15(+1.69%)
Aug 06, 2007	8.968	9.040	8.832	8.984	203,801	+0.10(+1.08%)
Aug 03, 2007	8.904	9.152	8.832	8.888	212,080	-0.11(-1.24%)
Aug 02, 2007	9.152	9.152	8.912	9.000	124,991	-0.12(-1.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Merit Medical Sys (NQ: MMSI )

Historical Prices