MMSI

Merit Medical Systems, Inc. Historical Stock Prices

$15.33
*  
0.28
1.79%
Get MMSI Alerts
*Delayed - data as of Jan. 30, 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-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.49  15.685  15.20  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
11/28/2014 15 15.12 14.76 14.8 106,866
11/26/2014 15.13 15.22 14.88 14.95 123,007
11/25/2014 14.98 15.17 14.8 15.12 131,162
11/24/2014 14.8 15.2 14.8 15 182,051
11/21/2014 14.99 14.99 14.6669 14.72 116,414
11/20/2014 14.55 14.87 14.45 14.81 116,670
11/19/2014 14.83 14.84 14.449 14.65 118,836
11/18/2014 14.9 14.975 14.75 14.8 154,854
11/17/2014 14.92 15.09 14.85 14.86 109,544
11/14/2014 15.06 15.21 14.86 14.96 183,885
11/13/2014 15.42 15.5 15 15.04 243,126
11/12/2014 15.13 15.58 15.11 15.4 189,096
11/11/2014 15.18 15.49 14.6628 15.25 289,085
11/10/2014 14.91 15.2 14.88 15.19 136,885
11/07/2014 15.3 15.425 14.82 14.94 151,996
11/06/2014 15.1 15.42 15.095 15.31 113,355
11/05/2014 15.11 15.19 14.92 15.13 116,751
11/04/2014 15.07 15.31 14.99 15.09 219,403
11/03/2014 15.12 15.33 15.04 15.14 148,431
10/31/2014 15.59 15.59 14.795 15.15 280,616
10/30/2014 14.88 15.2 14.35 15.06 312,413
10/29/2014 15.01 15.24 14.962 15.01 269,284
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?