MMSI

Merit Medical Systems, Inc. Historical Stock Prices

$20.5101
*  
0.0101
0.05%
Get MMSI Alerts
*Delayed - data as of May 29, 2015 15:31 ET  -  Find a broker to begin trading MMSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MMSI Real Time
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
15:31  20.45  20.58  20.22  20.5101 97,874
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
03/30/2015 18.91 19.3 18.76 19.25 181,131
03/27/2015 18.58 19 18.5 18.9 161,867
03/26/2015 18.66 18.85 18.51 18.62 177,447
03/25/2015 19.22 19.439 18.75 18.75 231,664
03/24/2015 19.6 19.665 19.15 19.18 239,682
03/23/2015 19.37 19.85 19.16 19.58 230,276
03/20/2015 19.43 19.61 19.28 19.4 375,248
03/19/2015 19.31 19.56 19.105 19.42 178,902
03/18/2015 19.62 19.74 19.17 19.38 158,856
03/17/2015 19.55 19.79 19.51 19.69 328,650
03/16/2015 19.5 19.87 19.32 19.6 364,717
03/13/2015 19.5 19.5 19.13 19.35 195,242
03/12/2015 19.18 19.5 19.09 19.5 223,989
03/11/2015 19.15 19.25 18.94 19.12 286,186
03/10/2015 18.95 19.18 18.82 19.1 164,654
03/09/2015 19.21 19.45 18.96 19.16 337,045
03/06/2015 19.45 19.6 19.02 19.15 313,413
03/05/2015 19.58 19.81 19.25 19.5 206,555
03/04/2015 19.34 19.72 19.01 19.55 476,531
03/03/2015 19.63 19.89 19.33 19.47 269,110
03/02/2015 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
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
10/28/2014 14.88 15.16 14.732 15 673,398
10/27/2014 14.76 15.04 14.71 14.77 322,660
10/24/2014 13.96 15.85 13.34 14.89 1,165,618
10/23/2014 12.95 12.98 12.68 12.88 205,022
10/22/2014 12.8 12.97 12.516 12.78 162,954
10/21/2014 12.64 12.84 12.44 12.74 136,576
10/20/2014 12.47 12.68 12.47 12.61 186,360
10/17/2014 12.92 12.92 12.54 12.57 159,758
10/16/2014 12.49 12.83 12.41 12.74 192,033
10/15/2014 12.27 12.65 12.12 12.61 202,717
10/14/2014 12.47 12.76 12.35 12.43 162,265
10/13/2014 12.12 12.46 11.96 12.33 217,849
10/10/2014 11.92 12.19 11.92 12 192,989
10/09/2014 12.31 12.38 11.87 12 157,925
10/08/2014 12 12.45 11.94 12.35 89,752
10/07/2014 12.02 12.18 11.97 12.01 160,711
10/06/2014 12.08 12.25 12.01 12.08 74,042
10/03/2014 12.31 12.42 12.03 12.06 132,976
10/02/2014 11.72 12.18 11.64 12.17 130,773
10/01/2014 11.82 11.88 11.61 11.7 241,434
09/30/2014 12.02 12.18 11.87 11.88 230,411
09/29/2014 11.88 12.05 11.87 12 154,133
09/26/2014 11.97 12.1 11.95 12.01 143,249
09/25/2014 12.14 12.458 11.95 11.99 202,615
09/24/2014 12.11 12.43 12.01 12.17 92,304
09/23/2014 12.22 12.39 12.01 12.07 153,244
09/22/2014 12.4 12.562 12.1 12.28 125,751
09/19/2014 12.84 12.936 12.4 12.46 382,681
09/18/2014 12.58 12.9 12.58 12.81 156,789
09/17/2014 12.42 12.55 12.33 12.54 157,126
09/16/2014 12.31 12.52 12.15 12.38 187,972
09/15/2014 12.64 12.738 12.19 12.31 142,013
09/12/2014 12.41 12.68 12.33 12.62 228,677
09/11/2014 12.32 12.4 12.21 12.38 99,943
09/10/2014 12.18 12.44 12.18 12.34 136,283
09/09/2014 12.31 12.416 12.09 12.19 114,580
09/08/2014 12 12.43 12 12.35 169,810
09/05/2014 12.23 12.31 12.01 12.01 141,060
09/04/2014 12.43 12.61 12.25 12.28 70,603
09/03/2014 12.7 12.83 12.36 12.44 163,964
09/02/2014 12.55 12.69 12.304 12.64 107,054
08/29/2014 12.35 12.55 12.35 12.51 61,026
08/28/2014 12.41 12.56 12.22 12.34 206,632
08/27/2014 12.6 12.68 12.35 12.44 109,601
08/26/2014 12.46 12.63 12.42 12.62 166,497
08/25/2014 12.32 12.61 12.29 12.39 98,731
08/22/2014 12.32 12.37 12.071 12.22 245,029
08/21/2014 12.5 12.578 12.204 12.32 217,581
08/20/2014 12.75 12.784 12.48 12.49 163,381
08/19/2014 12.76 12.856 12.56 12.8 225,728
08/18/2014 12.77 12.902 12.553 12.71 114,131
08/15/2014 12.76 12.96 12.41 12.62 146,539
08/14/2014 12.75 12.96 12.58 12.61 325,063
08/13/2014 12.6 12.83 12.6 12.73 73,921
08/12/2014 12.57 12.83 12.41 12.6 130,481
08/11/2014 12.65 12.91 12.54 12.6 119,105
08/08/2014 12.64 12.774 12.49 12.59 211,800
08/07/2014 12.83 12.966 12.59 12.65 175,656
08/06/2014 12.68 12.97 12.68 12.8 160,149
08/05/2014 12.83 12.948 12.58 12.74 190,326
08/04/2014 12.95 12.98 12.71 12.9 189,254
08/01/2014 12.85 12.94 12.677 12.9 393,114
07/31/2014 12.65 12.89 12.32 12.84 323,753
07/30/2014 12.01 12.99 11.41 12.79 1,833,162
07/29/2014 14.98 15.01 14.73 14.74 223,794
07/28/2014 14.83 15.09 14.61 14.94 132,697
07/25/2014 14.92 15.184 14.69 14.82 170,429
07/24/2014 15.23 15.68 14.85 15.04 358,403
07/23/2014 14.94 15.192 14.84 15.04 180,418
07/22/2014 14.9 15 14.72 14.86 189,043
07/21/2014 14.68 14.93 14.3425 14.8 180,042
07/18/2014 14.28 14.85 14.11 14.8 323,921
07/17/2014 14.86 14.92 14.24 14.3 136,036
07/16/2014 14.99 15.09 14.85 14.98 192,496
07/15/2014 15.07 15.07 14.83 14.95 160,442
07/14/2014 15.15 15.2471 14.9 15.09 114,410
07/11/2014 14.98 15.09 14.88 15.02 104,553
07/10/2014 15.19 15.205 14.61 15.02 171,562
07/09/2014 14.98 15.23 14.78 15.04 159,935
07/08/2014 15.46 15.46 14.81 14.97 236,442
07/07/2014 15.67 15.67 15.155 15.18 177,104
07/03/2014 15.58 15.77 15.4985 15.76 108,501
07/02/2014 15.43 15.63 15.38 15.51 183,263
07/01/2014 15.18 15.65 15.18 15.5 395,593
06/30/2014 15.96 16.76 14.95 15.1 345,560
06/27/2014 14.77 15.24 14.75 15.2 796,653
06/26/2014 14.47 14.88 14.39 14.85 396,937
06/25/2014 13.95 14.4 13.95 14.35 230,864
06/24/2014 14.09 14.154 13.98 14.01 179,968
06/23/2014 14.59 14.59 14.05 14.14 97,999
06/20/2014 14.72 14.8899 14.16 14.3 300,502
06/19/2014 14.25 14.665 13.95 14.635 557,421
06/18/2014 14.09 14.2 14 14.19 138,655
06/17/2014 14.01 14.15 13.95 14.06 176,593
06/16/2014 14.02 14.06 13.88 13.98 143,793
06/13/2014 14.1 14.19 13.95 14 152,509
06/12/2014 13.93 14.1 13.84 14.05 213,984
06/11/2014 13.94 14.09 13.94 13.99 170,289
06/10/2014 14.13 14.13 13.95 14.01 193,440
06/09/2014 14.02 14.18 13.99 14.17 203,106
06/06/2014 14.13 14.14 13.97 14.04 301,685
06/05/2014 13.97 14.13 13.925 14.08 251,587
06/04/2014 13.9 14.08 13.9 13.98 165,712
06/03/2014 13.94 14.15 13.86 13.99 268,746
06/02/2014 14.03 14.14 13.72 14 272,700
05/30/2014 14.06 14.2025 14.03 14.03 235,897
05/29/2014 14.1 14.17 13.92 14.01 176,467
05/28/2014 14.13 14.16 13.96 13.99 219,403
*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?