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 )

73.78 +0.40 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 9.592 9.656 9.496 9.592 352,562 +0.02(+0.25%)
Mar 30, 2005 9.496 9.624 9.168 9.568 1,193,501 +0.02(+0.17%)
Mar 29, 2005 9.824 9.896 9.520 9.552 275,253 -0.30(-3.01%)
Mar 28, 2005 10.05 10.05 9.800 9.848 312,590 -0.06(-0.57%)
Mar 24, 2005 9.944 10.06 9.736 9.904 151,817 +0.10(+1.06%)
Mar 23, 2005 9.840 9.888 9.736 9.800 158,777 -0.14(-1.37%)
Mar 22, 2005 10.08 10.11 9.832 9.936 223,418 -0.08(-0.80%)
Mar 21, 2005 9.576 10.04 9.568 10.02 265,027 +0.34(+3.56%)
Mar 18, 2005 9.808 9.848 9.560 9.672 322,398 -0.04(-0.41%)
Mar 17, 2005 9.808 9.808 9.520 9.712 290,251 -0.04(-0.41%)
Mar 16, 2005 9.600 9.752 9.480 9.752 185,585 +0.11(+1.16%)
Mar 15, 2005 9.840 9.984 9.560 9.640 239,167 -0.11(-1.15%)
Mar 14, 2005 9.984 10.12 9.712 9.752 359,340 -0.28(-2.79%)
Mar 11, 2005 10.18 10.40 9.896 10.03 390,032 -0.22(-2.11%)
Mar 10, 2005 11.03 11.10 10.05 10.25 811,686 -0.77(-6.97%)
Mar 09, 2005 10.04 11.34 9.688 11.02 2,423,948 +1.57(+16.60%)
Mar 08, 2005 9.688 9.856 9.352 9.448 1,347,856 -0.22(-2.24%)
Mar 07, 2005 10.01 10.10 9.576 9.664 266,198 -0.44(-4.35%)
Mar 04, 2005 10.38 10.38 10.09 10.10 142,636 -0.10(-0.94%)
Mar 03, 2005 10.00 10.30 9.952 10.20 300,195 +0.16(+1.59%)
Mar 02, 2005 10.56 10.56 10.00 10.04 420,700 -0.46(-4.34%)
Mar 01, 2005 10.41 10.62 10.35 10.50 371,460 -0.04(-0.38%)
Feb 28, 2005 10.70 10.86 10.37 10.54 422,183 -0.35(-3.23%)
Feb 25, 2005 11.01 11.03 10.75 10.89 122,516 -0.11(-1.02%)
Feb 24, 2005 10.90 11.11 10.85 11.00 81,615 +0.10(+0.95%)
Feb 23, 2005 11.06 11.19 10.90 10.90 64,268 -0.05(-0.44%)
Feb 22, 2005 11.04 11.30 10.90 10.94 185,616 -0.28(-2.49%)
Feb 18, 2005 11.23 11.25 10.86 11.22 105,783 +0.10(+0.94%)
Feb 17, 2005 11.58 11.60 11.00 11.12 103,778 -0.32(-2.80%)
Feb 16, 2005 11.55 11.63 11.32 11.44 65,123 -0.18(-1.58%)
Feb 15, 2005 11.50 11.90 11.27 11.62 198,545 +0.17(+1.47%)
Feb 14, 2005 11.31 11.56 11.31 11.46 139,850 +0.16(+1.42%)
Feb 11, 2005 10.93 11.33 10.93 11.30 159,190 +0.18(+1.58%)
Feb 10, 2005 11.19 11.25 11.00 11.12 299,426 +0.01(+0.07%)
Feb 09, 2005 11.43 11.55 10.94 11.11 306,978 -0.29(-2.53%)
Feb 08, 2005 10.94 11.43 10.80 11.40 219,860 +0.40(+3.64%)
Feb 07, 2005 11.16 11.31 10.99 11.00 241,503 -0.23(-2.07%)
Feb 04, 2005 11.20 11.39 11.06 11.23 135,607 -0.06(-0.57%)
Feb 03, 2005 11.31 11.36 11.06 11.30 84,253 -0.15(-1.33%)
Feb 02, 2005 11.56 11.56 11.25 11.45 110,037 -0.10(-0.90%)
Feb 01, 2005 11.34 11.55 11.22 11.55 162,735 +0.21(+1.83%)
Jan 31, 2005 11.31 11.54 11.14 11.34 175,755 +0.14(+1.29%)
Jan 28, 2005 11.23 11.30 11.16 11.20 145,968 -0.12(-1.06%)
Jan 27, 2005 11.50 11.50 11.25 11.32 198,116 -0.12(-1.05%)
Jan 26, 2005 11.37 11.44 11.28 11.44 259,695 +0.18(+1.63%)
Jan 25, 2005 10.86 11.34 10.86 11.26 343,443 +0.30(+2.70%)
Jan 24, 2005 11.35 11.35 10.92 10.96 329,401 -0.34(-2.97%)
Jan 21, 2005 11.56 11.56 11.13 11.30 253,875 -0.10(-0.84%)
Jan 20, 2005 11.23 11.41 11.08 11.39 363,778 +0.23(+2.08%)
Jan 19, 2005 10.93 11.16 10.93 11.16 260,518 +0.16(+1.45%)
Jan 18, 2005 10.51 11.02 10.49 11.00 200,276 +0.37(+3.46%)
Jan 14, 2005 10.30 10.72 10.22 10.63 249,092 +0.30(+2.86%)
Jan 13, 2005 10.38 10.52 10.30 10.34 140,067 -0.18(-1.75%)
Jan 12, 2005 10.52 10.60 10.34 10.52 235,091 +0.05(+0.46%)
Jan 11, 2005 10.90 10.90 10.36 10.47 196,482 -0.37(-3.39%)
Jan 10, 2005 10.26 10.90 10.18 10.84 312,138 +0.45(+4.31%)
Jan 07, 2005 10.92 10.92 10.38 10.39 259,520 -0.53(-4.84%)
Jan 06, 2005 10.73 11.06 10.52 10.92 253,188 +0.04(+0.37%)
Jan 05, 2005 11.20 11.38 10.80 10.88 434,235 -0.41(-3.61%)
Jan 04, 2005 11.70 11.91 11.22 11.29 390,896 -0.59(-4.98%)
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.