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 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%)
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.