MMSI

Merit Medical Systems, Inc. Historical Stock Prices

$21.54
*  
0.42
1.99%
Get MMSI Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading MMSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MMSI Pre-Market
 
 
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 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.26  21.62  21.26  21.54 412,331
06/30/2015 21.26 21.62 21.26 21.54 412,457
06/29/2015 21.52 21.59 21.06 21.12 177,883
06/26/2015 21.75 21.78 21.33 21.53 472,453
06/25/2015 21.63 21.7 21.22 21.63 315,207
06/24/2015 21.77 21.9 21.5 21.59 227,070
06/23/2015 21.66 21.8394 21.52 21.79 256,463
06/22/2015 21.85 22.15 21.58 21.63 266,125
06/19/2015 21.87 21.9 21.49 21.75 267,785
06/18/2015 21.65 21.93 21.5 21.85 388,869
06/17/2015 21.11 21.75 21.1 21.57 340,482
06/16/2015 20.61 21.16 20.55 21.08 214,490
06/15/2015 20.64 20.7999 20.14 20.68 144,616
06/12/2015 20.49 20.75 20.34 20.71 169,487
06/11/2015 20.65 20.77 20.4 20.5 197,111
06/10/2015 20.41 20.665 20.33 20.58 308,556
06/09/2015 20.64 20.67 20.33 20.35 171,678
06/08/2015 20.85 21.03 20.661 20.7 185,490
06/05/2015 20.75 20.92 20.52 20.9 127,910
06/04/2015 21.14 21.281 20.67 20.75 147,969
06/03/2015 21.02 21.36 20.93 21.26 162,083
06/02/2015 20.72 21.29 20.54 21 360,431
06/01/2015 20.75 20.9 20.18 20.75 188,753
05/29/2015 20.45 20.58 20.22 20.56 164,653
05/28/2015 20.54 20.58 20.15 20.5 183,154
05/27/2015 20.28 20.57 20.06 20.54 187,415
05/26/2015 20.32 20.46 19.98 20.28 285,518
05/22/2015 20.6 20.73 20.23 20.27 175,576
05/21/2015 20.96 21.0287 20.61 20.64 220,556
05/20/2015 20.98 21.1 20.82 20.95 412,960
05/19/2015 20.73 21 20.59 20.99 401,445
05/18/2015 20.58 21 20.49 20.68 345,026
05/15/2015 20.73 20.77 20.54 20.64 241,013
05/14/2015 20.48 20.76 20.28 20.74 458,854
05/13/2015 20.3 20.57 20.1461 20.31 515,057
05/12/2015 20.34 20.34 19.81 20.23 221,670
05/11/2015 20.23 20.55 20.14 20.34 289,865
05/08/2015 20.28 20.585 20.09 20.22 299,383
05/07/2015 19.95 20.35 19.66 20.04 462,540
05/06/2015 19.9 20.11 19.57 19.95 302,210
05/05/2015 19.84 20.06 19.4 19.78 422,504
05/04/2015 20.6 20.73 19.8 19.92 487,878
05/01/2015 19.54 20.24 19.54 19.88 409,685
04/30/2015 20.33 20.6 19.26 19.41 782,748
04/29/2015 20.76 20.91 20.39 20.39 314,291
04/28/2015 20.59 21.16 20.26 20.85 474,502
04/27/2015 20.89 21.59 20.49 20.58 1,260,948
04/24/2015 19.82 20.84 19.326 20.58 1,269,076
04/23/2015 18.79 19.28 18.7 19.24 414,089
04/22/2015 18.29 18.88 18.28 18.79 235,094
04/21/2015 18.51 18.66 18.31 18.34 349,497
04/20/2015 18.66 18.79 18.43 18.52 255,644
04/17/2015 18.95 18.95 18.41 18.54 158,253
04/16/2015 19.26 19.28 19.03 19.08 101,884
04/15/2015 19.26 19.435 19.22 19.26 159,574
04/14/2015 19.24 19.34 19.07 19.26 205,359
04/13/2015 19.12 19.29 19.08 19.2 169,194
04/10/2015 19 19.28 18.92 19.1 104,207
04/09/2015 19.21 19.29 18.78 19.01 131,872
04/08/2015 19.03 19.31 18.97 19.2 131,166
04/07/2015 19.17 19.33 18.99 19.04 165,617
04/06/2015 19.01 19.345 19.01 19.2 142,774
04/02/2015 19.33 19.38 19.15 19.19 138,639
04/01/2015 19.18 19.31 18.75 19.28 226,643
03/31/2015 19.19 19.29 18.93 19.25 140,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?