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 )

81.15 +0.24 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.808	8.100	7.763	7.763	128,555	-0.27(-3.36%)
Aug 29, 2002	7.646	8.280	7.524	8.033	178,666	+0.22(+2.76%)
Aug 28, 2002	7.974	8.078	7.695	7.816	73,253	-0.19(-2.42%)
Aug 27, 2002	8.478	8.478	7.875	8.010	157,555	-0.43(-5.12%)
Aug 26, 2002	7.925	8.482	7.870	8.442	83,777	+0.46(+5.81%)
Aug 23, 2002	8.424	8.730	7.880	7.979	179,111	-0.35(-4.16%)
Aug 22, 2002	8.383	8.581	8.258	8.325	122,888	-0.04(-0.54%)
Aug 21, 2002	7.965	8.505	7.920	8.370	172,417	+0.46(+5.86%)
Aug 20, 2002	7.650	8.078	7.515	7.907	83,862	+0.12(+1.56%)
Aug 16, 2002	7.920	8.100	7.619	7.785	102,940	+0.02(+0.23%)
Aug 15, 2002	7.776	8.140	7.740	7.767	161,555	-0.09(-1.09%)
Aug 14, 2002	7.335	8.123	7.110	7.853	325,333	+0.52(+7.06%)
Aug 13, 2002	7.340	7.375	7.106	7.335	375,648	-0.02(-0.31%)
Aug 12, 2002	7.402	7.460	7.114	7.357	317,333	-0.72(-8.86%)
Aug 07, 2002	8.014	8.100	7.447	8.073	168,593	+0.25(+3.22%)
Aug 06, 2002	7.938	8.159	7.763	7.821	267,555	-0.12(-1.54%)
Aug 05, 2002	8.224	8.280	7.830	7.943	59,111	-0.18(-2.21%)
Aug 02, 2002	8.537	8.631	7.934	8.123	208,666	-0.47(-5.50%)
Aug 01, 2002	8.379	8.775	8.248	8.595	298,888	+0.20(+2.40%)
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%)

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