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 31, 2003 8.366 8.636 8.325 8.572 248,322 +0.19(+2.25%)
Mar 28, 2003 8.280 8.514 8.280 8.383 162,973 -0.07(-0.79%)
Mar 27, 2003 8.190 8.451 8.037 8.451 269,777 +0.23(+2.79%)
Mar 26, 2003 8.258 8.366 8.185 8.222 140,622 -0.13(-1.62%)
Mar 25, 2003 8.262 8.410 8.262 8.357 203,322 -0.02(-0.21%)
Mar 24, 2003 8.348 8.456 8.248 8.374 271,666 +0.00(+0.05%)
Mar 21, 2003 8.395 8.460 8.226 8.370 413,111 +0.03(+0.32%)
Mar 20, 2003 8.118 8.370 8.059 8.343 191,777 +0.16(+1.92%)
Mar 19, 2003 8.154 8.280 8.086 8.185 413,822 -0.11(-1.30%)
Mar 18, 2003 8.357 8.393 8.244 8.293 81,777 -0.06(-0.75%)
Mar 17, 2003 8.100 8.366 8.028 8.357 172,388 +0.20(+2.43%)
Mar 14, 2003 8.033 8.275 8.033 8.159 146,888 +0.07(+0.84%)
Mar 13, 2003 7.956 8.136 7.875 8.091 537,333 +0.16(+1.98%)
Mar 12, 2003 7.942 8.302 7.857 7.934 331,964 -0.19(-2.38%)
Mar 11, 2003 8.055 8.235 7.875 8.127 200,000 +0.03(+0.33%)
Mar 10, 2003 8.482 8.501 8.055 8.100 215,111 -0.25(-2.96%)
Mar 07, 2003 8.258 8.460 8.253 8.348 144,888 +0.02(+0.27%)
Mar 06, 2003 8.464 8.572 8.271 8.325 418,222 -0.14(-1.65%)
Mar 05, 2003 8.046 8.487 8.005 8.465 275,555 +0.42(+5.21%)
Mar 04, 2003 8.069 8.185 7.942 8.046 146,666 -0.01(-0.11%)
Mar 03, 2003 7.920 8.091 7.798 8.055 300,444 +0.31(+3.95%)
Feb 28, 2003 7.753 7.857 7.745 7.749 150,444 -0.03(-0.40%)
Feb 27, 2003 7.848 7.862 7.704 7.780 352,444 -0.13(-1.59%)
Feb 26, 2003 8.005 8.005 7.839 7.907 115,333 -0.04(-0.45%)
Feb 25, 2003 7.808 8.001 7.776 7.942 208,222 +0.11(+1.44%)
Feb 24, 2003 7.763 7.915 7.763 7.830 252,666 -0.02(-0.23%)
Feb 21, 2003 7.853 7.875 7.722 7.848 293,777 +0.07(+0.87%)
Feb 20, 2003 8.149 8.208 7.713 7.780 807,777 -0.39(-4.74%)
Feb 19, 2003 9.135 9.158 8.145 8.168 672,666 -0.94(-10.28%)
Feb 18, 2003 8.901 9.121 8.775 9.104 576,666 +0.20(+2.22%)
Feb 14, 2003 8.595 8.995 8.595 8.905 402,666 +0.35(+4.10%)
Feb 13, 2003 8.447 8.600 8.428 8.555 246,000 +0.12(+1.39%)
Feb 12, 2003 8.374 8.501 8.374 8.438 245,777 +0.11(+1.35%)
Feb 11, 2003 8.140 8.563 8.114 8.325 375,555 +0.18(+2.27%)
Feb 10, 2003 7.790 8.140 7.740 8.140 204,222 +0.36(+4.63%)
Feb 07, 2003 7.790 7.870 7.740 7.780 157,777 -0.01(-0.18%)
Feb 06, 2003 8.033 8.037 7.740 7.794 256,444 -0.22(-2.80%)
Feb 05, 2003 7.956 8.136 7.952 8.019 217,555 +0.07(+0.85%)
Feb 04, 2003 7.987 7.987 7.915 7.952 246,222 +0.01(+0.11%)
Feb 03, 2003 7.780 8.230 7.780 7.942 337,777 +0.07(+0.91%)
Jan 31, 2003 7.695 8.014 7.695 7.870 284,888 +0.15(+1.92%)
Jan 30, 2003 7.835 8.041 7.695 7.722 238,942 -0.06(-0.75%)
Jan 29, 2003 7.830 8.069 7.308 7.780 858,222 -0.02(-0.29%)
Jan 28, 2003 8.230 8.329 7.574 7.803 533,111 -0.50(-6.02%)
Jan 27, 2003 8.100 8.325 8.095 8.303 156,888 +0.05(+0.65%)
Jan 24, 2003 8.527 8.527 8.194 8.248 146,888 -0.27(-3.12%)
Jan 23, 2003 8.555 8.595 8.163 8.514 207,111 -0.09(-0.99%)
Jan 22, 2003 8.631 8.726 8.501 8.600 147,555 -0.02(-0.21%)
Jan 21, 2003 8.775 8.879 8.586 8.617 137,555 -0.18(-2.00%)
Jan 17, 2003 8.816 8.887 8.811 8.793 70,666 -0.06(-0.66%)
Jan 16, 2003 8.901 9.166 8.834 8.851 193,555 -0.14(-1.55%)
Jan 15, 2003 8.820 9.072 8.780 8.991 178,888 +0.09(+1.06%)
Jan 14, 2003 9.076 9.085 8.842 8.896 159,111 -0.18(-1.93%)
Jan 13, 2003 9.090 9.126 9.023 9.072 508,444 -0.03(-0.35%)
Jan 10, 2003 9.135 9.315 9.104 9.104 69,333 -0.13(-1.37%)
Jan 09, 2003 9.113 9.383 9.045 9.230 185,777 +0.15(+1.64%)
Jan 08, 2003 9.027 9.135 9.027 9.081 200,444 -0.00(-0.05%)
Jan 07, 2003 9.252 9.252 9.045 9.085 185,777 -0.15(-1.66%)
Jan 06, 2003 9.265 9.355 9.158 9.239 258,666 -0.08(-0.87%)
Jan 03, 2003 9.432 9.437 9.216 9.319 139,555 -0.04(-0.38%)
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.