MMSI

Merit Medical Systems, Inc. Historical Stock Prices

$13.43
*  
0.05
 negative 
0.37%
Get MMSI Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.63  13.94  13.23  13.43 144,648
04/16/2014 13.63 13.94 13.23 13.43 144,648
04/15/2014 13.66 13.71 12.72 13.48 298,396
04/14/2014 13.68 13.83 13.347 13.56 202,126
04/11/2014 13.86 14.02 13.45 13.5 203,406
04/10/2014 14.55 14.55 13.8 14.01 178,613
04/09/2014 14.36 14.64 14.21 14.61 109,028
04/08/2014 14.28 14.58 14.18 14.32 135,679
04/07/2014 14.3 14.43 14.1 14.3 161,761
04/04/2014 14.97 15 14.25 14.38 149,746
04/03/2014 14.85 15 14.47 14.83 187,910
04/02/2014 14.75 15 14.65 14.81 117,978
04/01/2014 14.36 14.82 14.36 14.72 175,648
03/31/2014 13.89 14.37 13.82 14.3 177,149
03/28/2014 14.14 14.375 13.75 13.82 151,638
03/27/2014 13.96 14.25 13.83 14.14 151,038
03/26/2014 14.54 14.54 13.93 13.93 130,855
03/25/2014 14.64 14.86 14.32 14.46 98,411
03/24/2014 14.84 15.03 14.31 14.54 171,571
03/21/2014 14.97 14.97 14.61 14.82 203,327
03/20/2014 14.89 15 14.77 14.87 97,199
03/19/2014 15.15 15.25 14.82 14.96 112,612
03/18/2014 14.97 15.26 14.87 15.22 216,558
03/17/2014 14.82 15.12 14.77 15.02 154,022
03/14/2014 14.7 14.91 14.62 14.73 126,407
03/13/2014 15.08 15.13 14.7 14.79 131,949
03/12/2014 15.02 15.26 14.9575 15 94,874
03/11/2014 14.73 15.23 14.72 15.12 257,123
03/10/2014 14.57 14.79 14.34 14.76 224,257
03/07/2014 14.94 15.084 14.54 14.64 165,170
03/06/2014 15.02 15.152 14.73 14.83 140,574
03/05/2014 15.39 15.5 14.9 14.97 219,199
03/04/2014 15.14 15.77 14.904 15.45 322,782
03/03/2014 14.89 15.255 14.6401 15.15 242,534
02/28/2014 15.37 15.6 15.07 15.09 186,002
02/27/2014 15.21 15.51 15.18 15.34 145,413
02/26/2014 15.17 15.67 15.0201 15.3 240,438
02/25/2014 16.07 16.49 15.04 15.21 662,705
02/24/2014 15.35 15.52 14.99 15.36 420,722
02/21/2014 15.32 15.55 14.77 15.03 241,520
02/20/2014 14.77 15.28 14.6 15.22 152,522
02/19/2014 14.8 14.94 14.585 14.7 142,285
02/18/2014 14.73 15.07 14.6 14.83 172,968
02/14/2014 14.76 14.96 14.46 14.74 133,630
02/13/2014 14.58 14.888 14.4001 14.76 186,149
02/12/2014 14.48 15 14.47 14.73 210,485
02/11/2014 14.38 14.51 14.02 14.51 167,499
02/10/2014 14.27 14.536 14.08 14.32 153,755
02/07/2014 13.73 14.3 13.64 14.24 186,003
02/06/2014 13.62 14.102 13.56 13.65 129,329
02/05/2014 13.68 13.958 13.3 13.62 178,101
02/04/2014 13.87 14.976 13.2501 13.76 149,005
02/03/2014 14.26 14.73 13.7 13.84 209,006
01/31/2014 14.32 14.57 14.29 14.37 139,866
01/30/2014 14.57 14.84 14.57 14.61 103,439
01/29/2014 14.55 14.79 14.36 14.46 151,254
01/28/2014 14.87 15.03 14.46 14.63 167,088
01/27/2014 14.98 15.14 14.6 14.85 187,233
01/24/2014 15.19 15.27 14.73 15 145,634
01/23/2014 15.41 15.44 15.06 15.33 223,446
01/22/2014 15.5 15.78 15.38 15.53 139,800
01/21/2014 15.8 15.815 15.455 15.53 103,651
01/17/2014 15.68 15.87 15.49 15.71 170,337
01/16/2014 15.6 15.7 15.42 15.65 97,286
01/15/2014 15.65 15.78 15.65 15.67 78,010
01/14/2014 15.29 15.77 15.1 15.64 137,179
01/13/2014 15.6 15.6 15.0123 15.27 188,164
01/10/2014 15.47 15.77 15.28 15.7 164,153
01/09/2014 15.18 15.51 15.18 15.45 196,555
01/08/2014 14.81 15.13 14.59 15.08 297,335
01/07/2014 14.6 15.11 14.6 14.87 222,567
01/06/2014 15.05 15.35 14.62 14.67 168,240
01/03/2014 15.15 15.73 14.98 14.99 178,354
01/02/2014 15.63 15.63 15.18 15.19 147,119
12/31/2013 15.64 15.84 15.47 15.74 128,820
12/30/2013 15.61 15.66 15.31 15.61 138,688
12/27/2013 15.78 15.82 15.39 15.65 94,850
12/26/2013 15.84 15.97 15.61 15.71 77,810
12/24/2013 15.77 15.97 15.56 15.8 80,634
12/23/2013 15.72 15.86 15.39 15.84 200,990
12/20/2013 14.75 15.74 14.69 15.67 423,683
12/19/2013 15.26 15.26 14.65 14.73 106,616
12/18/2013 15.19 15.29 14.775 15.28 119,136
12/17/2013 15.35 15.35 14.95 15.14 92,040
12/16/2013 15.2 15.41 15.2 15.4 92,545
12/13/2013 15.15 15.385 15.08 15.17 101,828
12/12/2013 15.29 15.35 15.06 15.15 112,752
12/11/2013 15.45 15.79 15.17 15.28 166,125
12/10/2013 15.53 15.53 15.12 15.25 101,746
12/09/2013 15.56 15.618 15.33 15.6 57,580
12/06/2013 15.87 15.8999 15.53 15.6 107,613
12/05/2013 15.53 15.8 15.46 15.72 97,966
12/04/2013 15.88 15.88 15.35 15.57 134,082
12/03/2013 15.77 16.07 15.67 15.9 115,972
12/02/2013 16.32 16.4 15.74 15.78 200,881
11/29/2013 16.53 16.6 15.745 16.37 56,697
11/27/2013 16.2 16.55 15.97 16.42 121,673
11/26/2013 16.2 16.36 16.1 16.24 150,827
11/25/2013 16.47 16.529 16.1001 16.23 168,468
11/22/2013 16.48 16.55 16.17 16.47 115,032
11/21/2013 16.19 16.47 16.08 16.44 115,712
11/20/2013 16.1 16.32 15.98 16.17 112,088
11/19/2013 15.99 16.34 15.782 16.03 144,626
11/18/2013 16.2 16.5393 15.88 15.94 236,991
11/15/2013 15.95 16.35 15.7701 16.2 120,054
11/14/2013 16.26 16.26 15.87 15.99 131,474
11/13/2013 15.94 16.34 15.75 16.26 158,285
11/12/2013 15.48 16.025 15.39 16 150,156
11/11/2013 15.69 15.69 15.39 15.47 225,943
11/08/2013 15.42 16 15.4 15.76 150,819
11/07/2013 15.96 15.96 15.41 15.42 114,083
11/06/2013 16.06 16.145 15.83 15.86 114,810
11/05/2013 15.88 16.07 15.64 15.99 252,109
11/04/2013 15.85 16.04 15.55 15.95 323,906
11/01/2013 15.97 16.1 15.64 15.83 272,938
10/31/2013 16.27 16.39 15.99 15.99 244,620
10/30/2013 16.36 16.42 16.111 16.29 276,914
10/29/2013 16.38 16.5 16.335 16.4 238,267
10/28/2013 16.55 16.6 16.205 16.3 369,114
10/25/2013 16.12 16.91 16.045 16.52 690,010
10/24/2013 15.75 17.08 15.48 16.2 1,626,103
10/23/2013 13.93 14.04 13.63 13.97 165,902
10/22/2013 14 14.22 13.95 14.04 197,528
10/21/2013 14.31 14.42 13.94 13.98 166,031
10/18/2013 14.19 14.39 14.13 14.26 275,413
10/17/2013 13.72 14.09 13.705 14.06 190,397
10/16/2013 13.61 13.91 13.54 13.81 146,635
10/15/2013 13.51 13.71 13.45 13.59 141,931
10/14/2013 12.99 13.54 12.99 13.53 334,342
10/11/2013 12.85 13.2 12.7001 13.05 464,171
10/10/2013 13.01 13.01 12.77 12.91 86,936
10/09/2013 12.96 13.02 12.89 12.89 168,272
10/08/2013 12.99 13.0499 12.87 12.91 228,500
10/07/2013 12.9 13.04 12.8435 12.95 198,823
10/04/2013 12.67 13.09 12.67 12.97 233,754
10/03/2013 12.71 12.87 12.52 12.7 200,790
10/02/2013 13.49 13.71 12.68 12.69 404,606
10/01/2013 12.12 12.5 12.12 12.5 194,654
09/30/2013 12.22 12.3 12.011 12.13 208,346
09/27/2013 12.57 12.62 12.29 12.32 184,522
09/26/2013 12.65 12.73 12.62 12.66 85,059
09/25/2013 12.74 12.805 12.56 12.64 163,128
09/24/2013 12.72 12.76 12.64 12.69 86,382
09/23/2013 12.61 12.75 12.52 12.7 132,994
09/20/2013 12.72 12.75 12.59 12.65 282,337
09/19/2013 12.72 12.786 12.59 12.72 68,177
09/18/2013 12.71 12.775 12.56 12.7 178,003
09/17/2013 12.69 12.75 12.66 12.72 156,872
09/16/2013 13 13.024 12.66 12.71 183,091
09/13/2013 12.85 12.97 12.78 12.85 151,830
09/12/2013 12.88 13.02 12.7 12.79 67,511
09/11/2013 12.98 13.09 12.85 12.89 117,794
09/10/2013 13.04 13.06 12.93 12.98 110,260
09/09/2013 13.01 13.04 12.93 12.99 97,216
09/06/2013 13.01 13.02 12.6984 12.965 88,028
09/05/2013 12.92 13.01 12.8601 12.98 132,798
09/04/2013 12.92 13 12.7049 12.94 99,490
09/03/2013 12.96 13.14 12.86 12.9 245,905
08/30/2013 13.01 13.01 12.77 12.8 164,724
08/29/2013 12.99 13.16 12.94 13.06 85,973
08/28/2013 13.13 13.28 12.95 12.99 143,982
08/27/2013 13.13 13.33 13 13.16 217,589
08/26/2013 13.28 13.39 13.22 13.27 91,024
08/23/2013 13.31 13.35 13.2 13.29 104,726
08/22/2013 13.09 13.33 13.09 13.3 64,273
08/21/2013 13.15 13.21 13.03 13.09 142,695
08/20/2013 12.94 13.24 12.92 13.17 118,824
08/19/2013 13.12 13.22 12.98 13.03 135,742
08/16/2013 13.19 13.24 12.92 13.16 328,421
08/15/2013 13.66 13.71 13.26 13.28 149,446
08/14/2013 13.87 13.97 13.81 13.83 139,552
08/13/2013 14.2 14.26 13.88 13.91 114,231
08/12/2013 13.61 14.2 13.61 14.15 213,531
08/09/2013 13.5 13.685 13.44 13.66 136,770
08/08/2013 13.68 13.68 13.38 13.53 388,730
08/07/2013 13.77 13.79 13.52 13.58 259,232
08/06/2013 13.93 14 13.74 13.79 246,015
08/05/2013 13.92 14.085 13.92 14.01 228,277
08/02/2013 14.01 14.23 13.96 13.98 229,617
08/01/2013 13.28 14.3 12.52 14.03 434,150
07/31/2013 13.09 13.21 12.98 13.14 309,885
07/30/2013 13.06 13.06 12.86 13.04 250,415
07/29/2013 12.99 13.11 12.669 12.97 217,271
07/26/2013 13 13.12 12.88 13.05 139,260
07/25/2013 12.81 13.12 12.81 13.12 195,412
07/24/2013 12.88 12.96 12.79 12.86 103,762
07/23/2013 12.92 13.13 12.72 12.85 174,136
07/22/2013 12.96 13 12.87 12.91 209,314
07/19/2013 12.83 13.07 12.78 13 211,320
07/18/2013 12.38 12.89 12.38 12.86 217,479
07/17/2013 12.58 12.58 12.285 12.34 280,788
07/16/2013 12.24 12.53 12.22 12.5 171,728
07/15/2013 12.1 12.33 12.09 12.3 144,925
07/12/2013 11.97 12.11 11.96 12.09 202,532
07/11/2013 12.08 12.1 11.97 12.02 111,694
07/10/2013 11.87 12 11.87 11.97 120,994
07/09/2013 12.18 12.18 11.84 11.91 240,914
07/08/2013 11.81 12.09 11.7 12.09 260,940
07/05/2013 11.62 11.83 11.42 11.81 140,531
07/03/2013 11.35 11.51 11.25 11.45 64,218
07/02/2013 11.42 11.47 11.25 11.39 178,632
07/01/2013 11.2 11.45 11.15 11.39 165,811
06/28/2013 11.08 11.29 10.96 11.15 609,481
06/27/2013 10.77 11.09 10.75 11.08 260,391
06/26/2013 10.83 10.886 10.545 10.72 255,339
06/25/2013 11 11.02 10.59 10.78 156,536
06/24/2013 10.97 11.15 10.75 10.9 131,289
06/21/2013 10.83 11.1 10.83 11.09 268,205
06/20/2013 10.98 11.01 10.79 10.84 129,145
06/19/2013 11.51 11.57 11.1 11.1 140,865
06/18/2013 11.25 11.5 11.1 11.49 251,109
06/17/2013 11.27 11.432 11.09 11.21 192,745
06/14/2013 10.78 11.2 10.69 11.16 297,277
06/13/2013 10.75 10.83 10.65 10.78 156,487
06/12/2013 10.64 10.82 10.58 10.77 207,731
06/11/2013 10.62 10.718 10.47 10.61 187,539
06/10/2013 10.44 10.71 10.35 10.69 221,700
06/07/2013 10.33 10.4 10.27 10.39 142,677
06/06/2013 10.01 10.26 10 10.26 182,826
06/05/2013 9.86 10.1 9.78 10.05 164,174
06/04/2013 9.93 9.995 9.795 9.86 134,815
06/03/2013 9.9 9.97 9.85 9.94 417,448
05/31/2013 9.91 10 9.86 9.87 117,798
05/30/2013 10 10.02 9.88 9.99 103,201
05/29/2013 10.3 10.48 9.88 10 164,132
05/28/2013 10.05 10.41 10.05 10.37 220,391
05/24/2013 9.96 9.98 9.875 9.96 118,308
05/23/2013 9.91 10.02 9.79 9.97 96,007
05/22/2013 10.06 10.13 9.89 9.95 221,556
05/21/2013 9.99 10.11 9.98 10.06 64,949
05/20/2013 10.13 10.18 10.01 10.01 119,111
05/17/2013 9.99 10.2065 9.94 10.18 184,750
05/16/2013 10.02 10.18 9.87 9.92 306,091
05/15/2013 10.17 10.27 10.05 10.08 145,442
05/14/2013 10.15 10.3 10 10.17 159,797
05/13/2013 10.16 10.26 10.15 10.17 118,749
05/10/2013 10.11 10.3 10.11 10.2 133,839
05/09/2013 9.87 10.2 9.87 10.115 189,845
05/08/2013 9.94 10.1 9.92 10 395,184
05/07/2013 9.76 10.06 9.7401 9.94 424,593
05/06/2013 9.8 9.8 9.71 9.77 126,935
05/03/2013 10.19 10.19 9.75 9.8 358,278
05/02/2013 9.78 10 9.78 9.82 238,722
05/01/2013 9.67 9.71 9.52 9.64 461,015
04/30/2013 9.69 9.7699 9.53 9.67 474,226
04/29/2013 9.82 9.97 9.66 9.72 361,589
04/26/2013 10.23 10.28 9.15 9.76 1,510,139
04/25/2013 11.32 11.36 11.09 11.12 359,474
04/24/2013 11.3 11.4175 11.27 11.33 166,810
04/23/2013 11.3 11.4399 11.23 11.34 135,926
04/22/2013 11.24 11.34 11.07 11.22 275,074
04/19/2013 11.06 11.31 10.96 11.21 507,303
04/18/2013 11.31 11.33 11.04 11.08 123,643
04/17/2013 11.58 11.6 11.26 11.34 162,397
04/16/2013 11.58 11.66 11.5 11.62 136,832
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 your brokers before you trade


Want to trade FX?