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 (%)
Jul 31, 2007 9.040 9.072 8.870 8.952 261,992 -0.10(-1.06%)
Jul 30, 2007 9.000 9.088 8.896 9.048 231,698 +0.07(+0.80%)
Jul 27, 2007 9.000 9.192 8.712 8.976 574,847 +0.13(+1.45%)
Jul 26, 2007 8.880 9.056 8.832 8.848 467,706 -0.15(-1.69%)
Jul 25, 2007 8.928 9.200 8.888 9.000 332,620 +0.12(+1.35%)
Jul 24, 2007 8.760 9.000 8.760 8.880 216,132 +0.08(+0.91%)
Jul 23, 2007 8.840 9.000 8.792 8.800 160,861 -0.01(-0.09%)
Jul 20, 2007 9.008 9.048 8.800 8.808 238,980 -0.22(-2.39%)
Jul 19, 2007 9.144 9.200 8.968 9.024 123,076 -0.07(-0.79%)
Jul 18, 2007 9.120 9.120 8.888 9.096 342,596 -0.06(-0.70%)
Jul 17, 2007 9.272 9.352 9.136 9.160 237,472 -0.07(-0.78%)
Jul 16, 2007 9.088 9.376 9.088 9.232 552,187 +0.14(+1.58%)
Jul 13, 2007 9.200 9.200 8.904 9.088 676,065 -0.11(-1.22%)
Jul 12, 2007 9.184 9.296 9.120 9.200 148,812 +0.10(+1.05%)
Jul 11, 2007 9.128 9.208 9.088 9.104 96,716 -0.02(-0.26%)
Jul 10, 2007 9.368 9.392 9.072 9.128 183,130 -0.27(-2.89%)
Jul 09, 2007 9.400 9.440 9.360 9.400 116,436 +0.02(+0.26%)
Jul 06, 2007 9.384 9.448 9.328 9.376 245,067 -0.03(-0.34%)
Jul 05, 2007 9.624 9.624 9.264 9.408 277,772 -0.18(-1.84%)
Jul 03, 2007 9.584 9.680 9.456 9.584 146,386 +0.02(+0.25%)
Jul 02, 2007 9.624 9.656 9.408 9.560 344,085 -0.01(-0.08%)
Jun 29, 2007 9.704 9.832 9.432 9.568 177,497 -0.12(-1.24%)
Jun 28, 2007 9.736 9.960 9.632 9.688 90,577 -0.02(-0.16%)
Jun 27, 2007 9.616 9.704 9.384 9.704 90,292 +0.02(+0.17%)
Jun 26, 2007 9.424 9.736 9.416 9.688 210,927 +0.32(+3.42%)
Jun 25, 2007 9.392 9.464 9.280 9.368 270,320 -0.01(-0.09%)
Jun 22, 2007 9.400 9.504 9.291 9.376 629,998 -0.06(-0.59%)
Jun 21, 2007 9.376 9.504 9.360 9.432 285,057 +0.03(+0.34%)
Jun 20, 2007 9.728 9.736 9.344 9.400 406,750 -0.34(-3.45%)
Jun 19, 2007 9.824 9.848 9.696 9.736 121,750 -0.08(-0.81%)
Jun 18, 2007 9.720 9.880 9.584 9.816 126,000 +0.09(+0.90%)
Jun 15, 2007 9.736 9.912 9.672 9.728 252,750 +0.14(+1.42%)
Jun 14, 2007 9.624 9.648 9.528 9.592 194,500 -0.05(-0.50%)
Jun 13, 2007 9.232 9.712 9.216 9.640 376,375 +0.44(+4.78%)
Jun 12, 2007 9.240 9.376 9.184 9.200 877,625 -0.07(-0.78%)
Jun 11, 2007 9.480 9.480 9.240 9.272 126,595 -0.20(-2.11%)
Jun 08, 2007 9.296 9.520 9.200 9.472 188,896 +0.18(+1.89%)
Jun 07, 2007 9.352 9.416 9.216 9.296 233,066 -0.11(-1.19%)
Jun 06, 2007 9.336 9.424 9.288 9.408 210,410 +0.00(+0.00%)
Jun 05, 2007 9.376 9.416 9.264 9.408 147,765 +0.00(+0.00%)
Jun 04, 2007 9.384 9.432 9.192 9.408 170,780 +0.07(+0.77%)
Jun 01, 2007 9.200 9.448 9.200 9.336 158,378 +0.18(+1.92%)
May 31, 2007 9.456 9.456 9.128 9.160 427,293 -0.30(-3.21%)
May 30, 2007 9.416 9.472 9.368 9.464 96,886 +0.00(+0.00%)
May 29, 2007 9.560 9.560 9.376 9.464 130,966 -0.06(-0.67%)
May 25, 2007 9.568 9.648 9.384 9.528 134,775 -0.02(-0.17%)
May 24, 2007 9.528 9.736 9.480 9.544 259,210 -0.01(-0.08%)
May 23, 2007 9.624 9.712 9.496 9.552 352,112 -0.04(-0.42%)
May 22, 2007 9.464 9.808 9.464 9.592 283,496 +0.10(+1.01%)
May 21, 2007 9.512 9.560 9.376 9.496 241,407 -0.04(-0.42%)
May 18, 2007 9.712 9.712 9.504 9.536 163,678 -0.15(-1.57%)
May 17, 2007 9.872 9.872 9.512 9.688 423,876 -0.19(-1.94%)
May 16, 2007 9.960 10.20 9.776 9.880 255,041 -0.05(-0.48%)
May 15, 2007 10.20 10.20 9.808 9.928 257,115 -0.29(-2.82%)
May 14, 2007 10.32 10.32 10.12 10.22 329,273 -0.11(-1.08%)
May 11, 2007 10.18 10.35 10.15 10.33 134,250 +0.20(+1.97%)
May 10, 2007 10.16 10.17 10.07 10.13 232,905 -0.08(-0.78%)
May 09, 2007 10.00 10.24 9.976 10.21 157,205 +0.14(+1.35%)
May 08, 2007 10.04 10.19 9.920 10.07 236,940 +0.02(+0.24%)
May 07, 2007 9.808 10.07 9.808 10.05 258,592 +0.25(+2.53%)
May 04, 2007 9.664 9.976 9.664 9.800 266,293 +0.18(+1.83%)
May 03, 2007 9.600 9.816 9.448 9.624 716,368 +0.04(+0.42%)
May 02, 2007 9.040 9.584 9.040 9.584 852,085 +0.54(+6.02%)
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.