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 (%)
Aug 29, 2003 12.47 12.52 12.40 12.43 114,333 +0.00(+0.00%)
Aug 28, 2003 12.57 12.59 12.25 12.43 172,500 -0.14(-1.15%)
Aug 27, 2003 12.60 12.66 12.33 12.57 256,499 -0.03(-0.24%)
Aug 26, 2003 12.25 12.60 12.18 12.60 370,166 +0.10(+0.77%)
Aug 25, 2003 12.77 12.81 12.25 12.50 404,833 -0.10(-0.76%)
Aug 22, 2003 12.60 12.81 12.51 12.60 217,833 -0.04(-0.33%)
Aug 21, 2003 12.78 12.81 12.60 12.64 114,333 -0.07(-0.57%)
Aug 20, 2003 12.87 12.90 12.61 12.71 196,333 +0.07(+0.57%)
Aug 19, 2003 12.72 12.90 12.54 12.64 221,833 +0.04(+0.33%)
Aug 18, 2003 12.60 12.93 12.47 12.60 407,999 +0.14(+1.11%)
Aug 15, 2003 12.48 12.72 12.29 12.46 214,499 -0.03(-0.24%)
Aug 13, 2003 12.51 13.10 12.42 12.49 654,666 +0.11(+0.87%)
Aug 12, 2003 11.65 12.54 11.48 12.38 950,222 +0.82(+7.09%)
Aug 11, 2003 11.70 11.74 11.44 11.56 151,333 -0.05(-0.46%)
Aug 08, 2003 11.65 11.70 11.48 11.62 169,777 +0.05(+0.47%)
Aug 07, 2003 11.59 11.76 11.43 11.56 165,777 -0.12(-1.00%)
Aug 06, 2003 11.69 11.73 11.45 11.68 258,222 -0.07(-0.61%)
Aug 05, 2003 11.84 12.00 11.74 11.75 293,555 -0.22(-1.80%)
Aug 04, 2003 12.42 12.42 11.81 11.97 256,666 -0.43(-3.45%)
Aug 01, 2003 12.38 12.57 11.95 12.40 254,000 +0.08(+0.66%)
Jul 31, 2003 12.11 12.57 12.11 12.32 281,777 +0.20(+1.67%)
Jul 30, 2003 11.57 12.32 11.55 12.11 280,000 +0.41(+3.54%)
Jul 29, 2003 11.68 11.70 11.41 11.70 294,222 +0.02(+0.19%)
Jul 28, 2003 11.63 11.70 11.47 11.68 258,888 +0.16(+1.37%)
Jul 25, 2003 11.52 11.63 11.30 11.52 312,666 -0.14(-1.20%)
Jul 24, 2003 10.80 11.74 10.63 11.66 796,222 +0.91(+8.46%)
Jul 23, 2003 10.44 10.76 10.31 10.75 155,333 +0.38(+3.64%)
Jul 22, 2003 10.27 10.41 10.27 10.37 89,333 +0.13(+1.23%)
Jul 21, 2003 10.30 10.48 10.09 10.25 150,222 -0.16(-1.56%)
Jul 18, 2003 10.32 10.80 10.17 10.41 125,555 +0.16(+1.54%)
Jul 17, 2003 10.35 10.48 10.17 10.25 320,888 -0.15(-1.47%)
Jul 16, 2003 10.37 10.60 10.29 10.40 138,444 -0.12(-1.15%)
Jul 15, 2003 10.55 10.60 10.40 10.53 97,555 -0.02(-0.17%)
Jul 14, 2003 10.52 10.62 10.35 10.54 243,555 +0.08(+0.77%)
Jul 11, 2003 10.40 10.57 10.39 10.46 112,066 +0.07(+0.65%)
Jul 10, 2003 10.34 10.46 10.34 10.39 177,555 -0.03(-0.26%)
Jul 09, 2003 10.39 10.55 10.33 10.42 159,111 +0.03(+0.26%)
Jul 08, 2003 10.24 10.46 10.01 10.39 215,555 +0.25(+2.44%)
Jul 07, 2003 9.832 10.22 9.729 10.15 389,555 +0.36(+3.68%)
Jul 03, 2003 9.832 10.22 9.688 9.787 188,888 +0.00(+0.05%)
Jul 02, 2003 8.978 9.841 8.892 9.783 1,137,924 +0.81(+8.97%)
Jul 01, 2003 8.955 9.166 8.735 8.978 238,444 -0.02(-0.20%)
Jun 30, 2003 8.955 9.054 8.847 8.995 318,353 -0.05(-0.55%)
Jun 27, 2003 9.225 9.284 8.950 9.045 236,000 -0.20(-2.19%)
Jun 26, 2003 9.450 9.450 9.149 9.248 243,555 -0.10(-1.11%)
Jun 25, 2003 8.748 9.473 8.748 9.351 234,222 +0.56(+6.35%)
Jun 24, 2003 8.735 8.856 8.694 8.793 296,666 +0.06(+0.67%)
Jun 23, 2003 9.166 9.189 8.604 8.735 229,333 -0.42(-4.57%)
Jun 20, 2003 9.198 9.504 9.000 9.153 181,111 -0.20(-2.12%)
Jun 19, 2003 9.450 9.562 9.104 9.351 575,333 -0.12(-1.28%)
Jun 18, 2003 9.104 9.504 9.000 9.473 377,111 +0.36(+4.00%)
Jun 17, 2003 8.995 9.180 8.861 9.108 193,111 +0.23(+2.64%)
Jun 16, 2003 8.825 9.023 8.825 8.874 126,222 -0.08(-0.90%)
Jun 13, 2003 9.265 9.265 8.842 8.955 249,111 -0.34(-3.64%)
Jun 12, 2003 9.076 9.360 9.000 9.293 243,333 +0.13(+1.38%)
Jun 11, 2003 9.000 9.175 9.000 9.166 118,222 +0.16(+1.80%)
Jun 10, 2003 9.108 9.126 8.932 9.005 190,888 -0.04(-0.50%)
Jun 09, 2003 9.009 9.085 8.937 9.050 120,000 +0.04(+0.45%)
Jun 06, 2003 8.977 9.315 8.946 9.009 352,000 +0.12(+1.32%)
Jun 05, 2003 8.698 9.045 8.572 8.892 213,111 +0.21(+2.38%)
Jun 04, 2003 8.492 8.685 8.438 8.685 380,666 +0.20(+2.39%)
Jun 03, 2003 8.550 8.550 8.397 8.482 92,888 -0.07(-0.79%)
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.