MMSI

Merit Medical Systems, Inc. Historical Stock Prices

$19.74
*  
0.13
0.66%
Get MMSI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading MMSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MMSI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  19.64  19.91  19.44  19.74 234,589
02/27/2015 19.6 19.96 19.39 19.61 220,811
02/26/2015 19.43 19.73 19.01 19.69 393,568
02/25/2015 18.06 19.69 17.68 19.47 580,141
02/24/2015 18.05 18.38 17.92 18.21 287,596
02/23/2015 17.83 18.21 17.71 18.07 244,006
02/20/2015 17.76 17.92 17.42 17.84 221,525
02/19/2015 17.39 17.8499 17.34 17.83 192,749
02/18/2015 17.41 17.58 17.29 17.49 239,172
02/17/2015 17.34 17.53 17.25 17.41 191,270
02/13/2015 17.44 17.65 17.21 17.27 126,191
02/12/2015 17.57 17.57 17.37 17.43 240,623
02/11/2015 17.35 17.58 17.23 17.43 107,840
02/10/2015 17.45 17.59 17.09 17.4 149,640
02/09/2015 17.49 17.65 17.23 17.36 157,719
02/06/2015 17.43 17.85 17.18 17.5 298,164
02/05/2015 17.22 17.63 17.13 17.35 181,529
02/04/2015 16.98 17.39 16.65 17.11 195,396
02/03/2015 16.71 17.11 16.57 16.95 382,237
02/02/2015 16 16.7899 15.82 16.72 985,089
01/30/2015 15.49 15.685 15.2 15.33 333,924
01/29/2015 15.43 15.64 15.22 15.61 349,488
01/28/2015 15.92 16 15.39 15.39 284,343
01/27/2015 15.69 16.04 15.69 15.9 203,212
01/26/2015 15.79 16.02 15.7 15.96 398,154
01/23/2015 16.05 16.1 15.7 15.83 327,528
01/22/2015 15.86 16.03 15.57 16 316,558
01/21/2015 15.94 16.162 15.79 15.91 303,511
01/20/2015 16.22 16.33 15.91 16 256,235
01/16/2015 16.15 16.45 15.93 16.22 213,276
01/15/2015 16.61 16.88 15.96 16.22 161,812
01/14/2015 16.54 16.87 16.49 16.61 225,940
01/13/2015 16.65 16.87 16.3 16.76 274,628
01/12/2015 16.93 16.97 16.33 16.6 218,813
01/09/2015 16.67 17 16.41 16.98 286,396
01/08/2015 16.74 16.874 16.41 16.65 346,435
01/07/2015 16.32 16.79 16.21 16.63 211,715
01/06/2015 16.39 16.4 16 16.27 242,769
01/05/2015 16.73 16.95 16.29 16.47 231,656
01/02/2015 17.44 17.62 16.79 16.88 330,018
12/31/2014 17.61 17.69 17.06 17.33 292,927
12/30/2014 17.5 17.62 17 17.53 212,626
12/29/2014 17.33 17.52 17.07 17.49 163,326
12/26/2014 17.24 17.44 17.04 17.35 113,926
12/24/2014 17.24 17.3 16.71 17.17 139,109
12/23/2014 17.16 17.23 16.82 17.16 145,423
12/22/2014 16.79 17.15 16.64 17.13 208,526
12/19/2014 16.99 17 16.65 16.8 488,235
12/18/2014 17 17.23 16.82 17.03 258,295
12/17/2014 16.39 16.91 16.362 16.84 231,111
12/16/2014 16.18 16.55 16.04 16.3 192,025
12/15/2014 16.51 16.53 16.05 16.19 176,863
12/12/2014 16.28 16.65 15.96 16.41 204,665
12/11/2014 16.49 16.78 16.35 16.39 165,405
12/10/2014 16.48 17.105 16.37 16.44 342,481
12/09/2014 15.65 16.6 13.88 16.53 304,020
12/08/2014 15.54 16.14 15.54 15.83 299,270
12/05/2014 15.17 15.76 15.15 15.57 233,298
12/04/2014 15.03 15.36 14.87 15.16 158,078
12/03/2014 15.07 15.26 14.898 15.02 279,797
12/02/2014 14.87 15.18 14.6301 15.025 205,610
12/01/2014 14.73 15.03 14.67 14.84 141,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?