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 )

80.83 +0.72 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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