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 (%)
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%)

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