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 )

80.99 -1.15 (-1.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 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 (%)
Sep 30, 2002 9.108 9.113 8.348 8.690 520,666 -0.37(-4.13%)
Sep 27, 2002 9.211 9.423 8.883 9.064 298,695 -0.16(-1.70%)
Sep 26, 2002 9.387 9.652 8.870 9.220 938,444 +0.02(+0.20%)
Sep 25, 2002 8.501 9.576 8.415 9.203 833,111 +0.81(+9.59%)
Sep 24, 2002 8.473 8.825 8.217 8.397 381,555 -0.14(-1.63%)
Sep 23, 2002 8.194 8.613 8.190 8.537 222,291 +0.26(+3.10%)
Sep 20, 2002 8.415 8.735 8.172 8.280 167,906 -0.14(-1.71%)
Sep 19, 2002 8.246 8.537 8.177 8.424 147,540 +0.07(+0.81%)
Sep 18, 2002 8.177 8.608 8.033 8.357 176,444 +0.26(+3.17%)
Sep 17, 2002 8.028 8.163 7.925 8.100 220,666 +0.21(+2.68%)
Sep 16, 2002 8.010 8.033 7.745 7.888 80,651 +0.03(+0.40%)
Sep 13, 2002 7.749 7.992 7.677 7.857 44,222 +0.07(+0.93%)
Sep 12, 2002 7.695 8.033 7.695 7.785 78,444 -0.02(-0.23%)
Sep 11, 2002 7.816 7.853 7.556 7.803 71,777 +0.20(+2.66%)
Sep 10, 2002 7.673 7.875 7.537 7.601 11,666,667 -0.10(-1.28%)
Sep 09, 2002 7.695 7.758 7.533 7.699 107,891 +0.02(+0.29%)
Sep 06, 2002 7.803 7.830 7.654 7.677 106,888 +0.01(+0.12%)
Sep 05, 2002 7.830 8.078 7.650 7.668 192,444 -0.41(-5.12%)
Sep 04, 2002 7.956 8.312 7.880 8.082 222,535 +0.17(+2.16%)
Sep 03, 2002 7.745 8.010 7.664 7.911 83,200 +0.15(+1.91%)
Aug 30, 2002 7.808 8.100 7.763 7.763 128,555 -0.27(-3.36%)
Aug 29, 2002 7.646 8.280 7.524 8.033 178,666 +0.22(+2.76%)
Aug 28, 2002 7.974 8.078 7.695 7.816 73,253 -0.19(-2.42%)
Aug 27, 2002 8.478 8.478 7.875 8.010 157,555 -0.43(-5.12%)
Aug 26, 2002 7.925 8.482 7.870 8.442 83,777 +0.46(+5.81%)
Aug 23, 2002 8.424 8.730 7.880 7.979 179,111 -0.35(-4.16%)
Aug 22, 2002 8.383 8.581 8.258 8.325 122,888 -0.04(-0.54%)
Aug 21, 2002 7.965 8.505 7.920 8.370 172,417 +0.46(+5.86%)
Aug 20, 2002 7.650 8.078 7.515 7.907 83,862 +0.12(+1.56%)
Aug 16, 2002 7.920 8.100 7.619 7.785 102,940 +0.02(+0.23%)
Aug 15, 2002 7.776 8.140 7.740 7.767 161,555 -0.09(-1.09%)
Aug 14, 2002 7.335 8.123 7.110 7.853 325,333 +0.52(+7.06%)
Aug 13, 2002 7.340 7.375 7.106 7.335 375,648 -0.02(-0.31%)
Aug 12, 2002 7.402 7.460 7.114 7.357 317,333 -0.72(-8.86%)
Aug 07, 2002 8.014 8.100 7.447 8.073 168,593 +0.25(+3.22%)
Aug 06, 2002 7.938 8.159 7.763 7.821 267,555 -0.12(-1.54%)
Aug 05, 2002 8.224 8.280 7.830 7.943 59,111 -0.18(-2.21%)
Aug 02, 2002 8.537 8.631 7.934 8.123 208,666 -0.47(-5.50%)
Aug 01, 2002 8.379 8.775 8.248 8.595 298,888 +0.20(+2.40%)
Jul 31, 2002 8.348 8.482 8.168 8.393 181,111 +0.02(+0.28%)
Jul 30, 2002 8.280 8.438 7.862 8.370 211,333 +0.00(+0.00%)
Jul 29, 2002 8.213 8.549 8.041 8.370 225,311 +0.13(+1.53%)
Jul 26, 2002 8.208 8.280 7.713 8.244 124,880 +0.18(+2.23%)
Jul 25, 2002 7.758 8.370 7.758 8.064 197,337 +0.34(+4.43%)
Jul 24, 2002 7.268 7.875 7.029 7.722 174,866 +0.39(+5.34%)
Jul 23, 2002 7.096 7.407 7.043 7.330 448,997 +0.13(+1.81%)
Jul 22, 2002 7.412 7.578 6.979 7.200 338,295 -0.26(-3.44%)
Jul 19, 2002 7.699 7.808 7.272 7.457 258,222 -0.85(-10.18%)
Jul 17, 2002 8.001 8.505 7.920 8.302 320,000 +0.79(+10.54%)
Jul 12, 2002 7.268 7.618 7.258 7.511 264,888 +0.02(+0.30%)
Jul 11, 2002 7.758 7.880 7.092 7.488 425,333 -0.38(-4.86%)
Jul 10, 2002 8.172 8.172 7.593 7.870 441,111 -0.25(-3.10%)
Jul 09, 2002 8.280 8.617 7.853 8.123 338,444 -0.16(-1.90%)
Jul 08, 2002 8.685 9.135 7.798 8.280 452,000 -0.41(-4.66%)
Jul 05, 2002 8.509 8.995 8.465 8.685 170,666 +0.19(+2.22%)
Jul 04, 2002 8.433 8.640 7.492 8.496 616,888 +0.00(+0.00%)
Jul 03, 2002 8.433 8.640 7.492 8.496 616,888 +0.01(+0.16%)
Jul 02, 2002 8.847 9.000 8.177 8.482 542,444 -0.52(-5.75%)
Jul 01, 2002 9.135 9.198 8.784 9.000 506,222 -0.22(-2.44%)
Jun 28, 2002 9.432 9.508 8.901 9.225 2,248,889 -0.11(-1.16%)
Jun 27, 2002 8.487 9.450 8.482 9.333 1,836,889 +0.80(+9.33%)
Jun 26, 2002 8.361 8.537 8.118 8.537 467,333 +0.09(+1.07%)
Jun 25, 2002 8.100 8.501 7.853 8.447 415,111 -0.01(-0.11%)
Jun 21, 2002 8.478 8.550 8.352 8.456 173,111 +0.06(+0.74%)
Jun 20, 2002 8.438 8.640 8.140 8.393 289,555 +0.02(+0.28%)
Jun 19, 2002 8.509 8.730 8.312 8.370 685,555 -0.18(-2.11%)
Jun 18, 2002 8.168 8.716 8.149 8.550 1,092,222 +0.40(+4.91%)
Jun 17, 2002 7.650 8.267 7.560 8.149 313,111 +0.58(+7.61%)
Jun 14, 2002 7.582 7.960 7.470 7.574 149,555 -0.10(-1.29%)
Jun 12, 2002 7.650 7.853 7.439 7.673 160,888 +0.02(+0.29%)
Jun 11, 2002 7.794 8.010 7.447 7.650 443,333 -0.17(-2.19%)
Jun 10, 2002 7.515 7.870 7.434 7.821 129,555 +0.31(+4.07%)
Jun 07, 2002 7.263 7.816 7.263 7.515 434,222 +0.11(+1.52%)
Jun 06, 2002 7.290 7.402 6.979 7.402 190,444 +0.14(+1.92%)
Jun 05, 2002 7.047 7.267 6.889 7.263 430,222 -0.56(-7.13%)
May 31, 2002 8.050 8.100 7.695 7.821 177,333 +0.14(+1.88%)
May 28, 2002 7.385 7.758 7.380 7.677 243,555 +0.17(+2.22%)
May 27, 2002 7.609 7.650 7.425 7.511 107,111 +0.00(+0.00%)
May 24, 2002 7.609 7.650 7.425 7.511 107,111 -0.13(-1.77%)
May 23, 2002 7.274 7.646 7.274 7.646 273,555 +0.38(+5.21%)
May 22, 2002 6.732 7.353 6.732 7.267 312,000 +0.29(+4.19%)
May 21, 2002 6.948 7.110 6.880 6.975 1,748,888 -0.11(-1.59%)
May 20, 2002 7.285 7.312 6.998 7.088 517,555 -0.07(-0.94%)
May 17, 2002 7.357 7.420 7.088 7.155 77,777 +0.00(+0.00%)
May 16, 2002 6.806 7.443 6.800 7.155 303,555 +0.38(+5.65%)
May 15, 2002 7.436 7.628 6.772 6.772 472,444 -0.70(-9.34%)
May 14, 2002 7.330 7.628 7.227 7.470 163,333 +0.21(+2.95%)
May 13, 2002 7.006 7.303 7.006 7.256 147,111 +0.21(+2.97%)
May 10, 2002 7.024 7.290 7.011 7.047 72,000 -0.11(-1.52%)
May 09, 2002 7.069 7.312 7.002 7.155 88,000 +0.01(+0.20%)
May 08, 2002 7.290 7.425 7.020 7.141 226,222 -0.20(-2.76%)
May 07, 2002 7.213 7.492 7.151 7.344 163,777 +0.13(+1.81%)
May 06, 2002 7.205 7.425 7.173 7.213 152,222 -0.30(-4.01%)
May 03, 2002 7.155 7.519 7.146 7.515 294,222 -0.08(-1.07%)
May 02, 2002 6.728 7.596 6.566 7.596 1,367,555 -0.19(-2.48%)
May 01, 2002 7.322 8.019 7.268 7.790 361,777 +0.47(+6.39%)
Apr 30, 2002 6.930 7.322 6.930 7.322 314,222 +0.35(+4.97%)
Apr 29, 2002 7.069 7.155 6.782 6.975 504,888 -0.11(-1.59%)
Apr 26, 2002 7.394 7.582 6.895 7.088 585,555 -0.35(-4.72%)
Apr 25, 2002 8.145 8.185 7.425 7.439 198,222 -0.57(-7.13%)
Apr 24, 2002 8.168 8.168 7.881 8.010 85,777 -0.09(-1.06%)
Apr 23, 2002 8.089 8.190 7.942 8.095 110,444 +0.02(+0.22%)
Apr 22, 2002 8.019 8.100 7.654 8.078 220,888 +0.05(+0.67%)
Apr 19, 2002 8.314 8.438 8.019 8.024 217,555 -0.30(-3.62%)
Apr 18, 2002 8.424 8.752 8.239 8.325 520,444 +0.16(+1.93%)
Apr 17, 2002 8.438 8.438 8.064 8.168 307,555 -0.02(-0.27%)
Apr 16, 2002 8.159 8.411 8.109 8.190 229,555 +0.03(+0.33%)
Apr 15, 2002 7.929 8.163 7.763 8.163 217,111 +0.16(+1.97%)
Apr 12, 2002 7.859 8.140 8.005 8.005 284,444 +0.15(+1.87%)
Apr 11, 2002 8.100 8.269 7.398 7.859 560,277 -0.21(-2.54%)
Apr 10, 2002 8.586 8.949 7.920 8.064 968,055 -0.41(-4.80%)
Apr 09, 2002 7.916 8.539 7.776 8.471 877,777 +0.68(+8.68%)
Apr 08, 2002 7.560 7.913 7.488 7.794 153,611 +0.26(+3.39%)
Apr 05, 2002 7.380 7.596 7.344 7.538 214,444 +0.16(+2.20%)
Apr 04, 2002 7.373 7.596 7.286 7.376 349,722 +0.06(+0.79%)
Apr 03, 2002 7.355 7.722 7.236 7.319 519,166 +0.01(+0.15%)
Apr 02, 2002 7.294 7.459 7.268 7.308 287,777 -0.07(-0.93%)
Apr 01, 2002 7.283 7.380 7.229 7.376 289,722 +0.10(+1.44%)
Mar 29, 2002 7.236 7.380 7.110 7.272 572,222 +0.00(+0.00%)
Mar 28, 2002 7.236 7.380 7.110 7.272 572,222 +0.07(+1.00%)
Mar 27, 2002 7.081 7.326 7.020 7.200 524,166 +0.06(+0.86%)
Mar 26, 2002 7.128 7.182 6.901 7.139 233,888 +0.03(+0.41%)
Mar 25, 2002 6.930 7.182 6.840 7.110 464,999 +0.30(+4.39%)
Mar 22, 2002 6.530 6.840 6.318 6.811 266,944 +0.25(+3.84%)
Mar 21, 2002 6.984 7.070 6.541 6.560 1,453,055 -0.32(-4.67%)
Mar 20, 2002 6.682 7.056 6.638 6.881 644,722 +0.18(+2.67%)
Mar 19, 2002 6.322 6.797 6.322 6.701 418,888 +0.37(+5.89%)
Mar 18, 2002 6.430 6.462 6.325 6.329 273,055 +0.00(+0.06%)
Mar 15, 2002 6.043 6.426 6.041 6.325 432,777 +0.34(+5.71%)
Mar 14, 2002 5.904 6.065 5.828 5.983 111,944 +0.15(+2.66%)
Mar 13, 2002 5.742 5.972 5.742 5.828 530,555 +0.04(+0.62%)
Mar 12, 2002 5.771 5.900 5.544 5.792 1,043,611 -0.14(-2.31%)
Mar 11, 2002 6.088 6.088 5.688 5.929 616,666 -0.15(-2.54%)
Mar 08, 2002 6.230 6.322 6.077 6.084 428,055 -0.11(-1.74%)
Mar 07, 2002 6.179 6.282 6.102 6.192 159,166 -0.02(-0.29%)
Mar 06, 2002 6.068 6.282 5.904 6.210 133,611 +0.13(+2.07%)
Mar 05, 2002 5.868 6.102 5.778 6.084 284,166 +0.32(+5.62%)
Mar 04, 2002 5.472 5.846 5.472 5.760 433,055 +0.27(+4.92%)
Mar 01, 2002 5.695 5.695 5.490 5.490 162,222 -0.17(-2.99%)
Feb 28, 2002 5.566 6.008 5.497 5.659 312,500 +0.09(+1.55%)
Feb 27, 2002 5.497 5.634 5.494 5.573 335,833 -0.01(-0.13%)
Feb 26, 2002 5.436 5.580 5.404 5.580 325,555 +0.06(+1.11%)
Feb 25, 2002 5.454 5.537 5.335 5.519 204,722 +0.09(+1.66%)
Feb 22, 2002 5.321 5.512 5.317 5.429 592,222 +0.11(+2.00%)
Feb 21, 2002 5.328 5.440 5.310 5.323 136,111 -0.04(-0.84%)
Feb 20, 2002 5.443 5.526 5.281 5.368 434,166 -0.10(-1.91%)
Feb 19, 2002 5.972 6.005 5.256 5.472 681,388 -0.47(-7.88%)
Feb 18, 2002 5.742 6.185 5.706 5.940 461,111 +0.00(+0.00%)
Feb 15, 2002 5.742 6.185 5.706 5.940 461,111 +0.25(+4.43%)
Feb 14, 2002 5.512 5.760 5.498 5.688 1,315,277 +0.45(+8.59%)
Feb 13, 2002 5.688 5.695 5.026 5.238 690,833 -0.32(-5.83%)
Feb 12, 2002 6.095 6.098 5.479 5.562 585,277 -0.47(-7.76%)
Feb 11, 2002 5.976 6.098 5.814 6.030 185,555 +0.24(+4.17%)
Feb 08, 2002 5.418 5.821 5.335 5.789 124,166 +0.25(+4.48%)
Feb 07, 2002 5.285 5.580 5.256 5.540 134,166 +0.14(+2.60%)
Feb 06, 2002 5.634 5.652 5.296 5.400 398,888 -0.34(-5.90%)
Feb 05, 2002 5.800 5.904 5.652 5.738 170,277 -0.13(-2.27%)
Feb 04, 2002 5.922 5.922 5.729 5.872 88,055 -0.04(-0.73%)
Feb 01, 2002 5.944 6.044 5.652 5.915 115,555 -0.08(-1.32%)
Jan 31, 2002 5.508 6.019 5.476 5.994 227,499 +0.43(+7.77%)
Jan 30, 2002 5.944 6.041 5.292 5.562 658,055 -0.42(-7.10%)
Jan 29, 2002 5.983 6.102 5.940 5.987 118,333 -0.04(-0.72%)
Jan 28, 2002 6.120 6.264 5.994 6.030 208,611 -0.05(-0.89%)
Jan 25, 2002 6.332 6.332 6.041 6.084 186,111 -0.25(-3.92%)
Jan 24, 2002 6.365 6.368 6.196 6.332 267,222 +0.01(+0.17%)
Jan 23, 2002 6.167 6.368 6.102 6.322 445,555 +0.24(+3.97%)
Jan 22, 2002 6.095 6.109 5.944 6.080 197,222 -0.03(-0.53%)
Jan 21, 2002 6.145 6.264 5.868 6.113 404,444 +0.00(+0.00%)
Jan 18, 2002 6.145 6.264 5.868 6.113 404,444 -0.10(-1.57%)
Jan 17, 2002 6.318 6.325 6.120 6.210 248,055 -0.08(-1.30%)
Jan 16, 2002 6.145 6.318 5.947 6.292 443,055 -0.01(-0.18%)
Jan 15, 2002 6.347 6.422 5.922 6.304 463,611 +0.03(+0.46%)
Jan 14, 2002 6.156 6.336 5.854 6.275 1,115,277 -0.21(-3.27%)
Jan 11, 2002 7.351 7.351 6.318 6.487 1,470,555 -0.81(-11.06%)
Jan 10, 2002 7.200 7.380 7.110 7.294 437,777 +0.57(+8.46%)
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.