Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Merit Medical Sys (NQ: MMSI )

98.66 +3.76 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 66.40 67.95 66.40 66.52 369,474 +0.06(+0.09%)
Mar 30, 2022 64.92 68.05 64.92 66.46 426,263 +1.04(+1.59%)
Mar 29, 2022 63.87 65.90 63.73 65.42 457,822 +2.16(+3.41%)
Mar 28, 2022 62.23 63.40 62.21 63.26 201,573 +0.74(+1.18%)
Mar 25, 2022 62.63 62.99 61.95 62.52 193,127 +0.20(+0.32%)
Mar 24, 2022 62.27 63.17 61.76 62.32 174,944 +0.05(+0.08%)
Mar 23, 2022 63.98 64.76 62.02 62.27 247,726 -1.95(-3.04%)
Mar 22, 2022 64.54 65.14 63.99 64.22 275,914 -0.12(-0.19%)
Mar 21, 2022 64.40 65.26 64.01 64.34 218,942 -0.30(-0.46%)
Mar 18, 2022 64.00 65.44 64.00 64.64 536,373 +0.80(+1.25%)
Mar 17, 2022 62.68 64.82 62.61 63.84 365,971 +0.89(+1.41%)
Mar 16, 2022 63.56 63.74 62.26 62.95 289,499 +0.06(+0.10%)
Mar 15, 2022 61.77 63.51 61.47 62.89 590,998 +1.36(+2.21%)
Mar 14, 2022 62.76 63.38 61.21 61.53 274,446 -1.06(-1.69%)
Mar 11, 2022 64.38 64.64 62.37 62.59 345,755 -1.28(-2.00%)
Mar 10, 2022 64.15 65.54 63.39 63.87 588,429 -1.13(-1.74%)
Mar 09, 2022 62.03 65.17 61.04 65.00 1,774,227 +3.82(+6.24%)
Mar 08, 2022 64.10 64.24 61.01 61.18 196,255 -3.10(-4.82%)
Mar 07, 2022 64.24 65.16 63.71 64.28 258,430 -0.24(-0.37%)
Mar 04, 2022 64.43 64.90 63.99 64.52 315,972 -0.02(-0.03%)
Mar 03, 2022 65.60 65.88 63.90 64.54 228,574 -0.60(-0.92%)
Mar 02, 2022 65.05 66.26 64.81 65.14 268,789 +0.03(+0.05%)
Mar 01, 2022 65.05 66.01 64.36 65.11 379,656 +0.08(+0.12%)
Feb 28, 2022 63.54 66.08 63.05 65.03 472,904 +0.48(+0.74%)
Feb 25, 2022 60.10 64.95 62.32 64.55 623,138 +5.47(+9.26%)
Feb 24, 2022 58.34 60.00 55.91 59.08 1,140,647 -0.48(-0.81%)
Feb 23, 2022 57.51 59.85 57.30 59.56 778,680 +2.25(+3.93%)
Feb 22, 2022 56.60 57.95 56.26 57.31 318,284 +0.52(+0.92%)
Feb 18, 2022 56.79 0 -1.85(-3.15%)
Feb 17, 2022 58.42 58.76 57.46 58.64 391,594 -0.30(-0.51%)
Feb 16, 2022 58.32 59.00 57.13 58.94 261,103 +0.34(+0.58%)
Feb 15, 2022 58.11 59.32 57.92 58.60 276,696 +0.97(+1.68%)
Feb 14, 2022 57.56 58.05 55.52 57.63 320,041 +0.40(+0.70%)
Feb 11, 2022 58.07 58.59 57.06 57.23 255,789 -0.76(-1.31%)
Feb 10, 2022 58.16 59.25 57.66 57.99 231,804 -1.27(-2.14%)
Feb 09, 2022 59.12 59.59 58.14 59.26 331,642 +0.66(+1.13%)
Feb 08, 2022 55.44 58.83 54.85 58.60 366,560 +3.25(+5.87%)
Feb 07, 2022 54.78 56.16 54.69 55.35 208,578 +0.34(+0.62%)
Feb 04, 2022 54.20 55.43 53.81 55.01 121,559 +0.55(+1.01%)
Feb 03, 2022 55.42 54.19 54.46 147,869 -1.26(-2.26%)
Feb 02, 2022 55.69 56.45 54.74 55.72 260,286 -0.10(-0.18%)
Feb 01, 2022 55.64 56.15 54.27 55.82 184,222 +0.37(+0.67%)
Jan 31, 2022 53.60 55.45 261,509 +1.54(+2.86%)
Jan 28, 2022 52.86 53.93 51.66 53.91 207,319 +1.26(+2.39%)
Jan 27, 2022 54.35 55.95 52.33 52.65 282,166 -1.69(-3.11%)
Jan 26, 2022 55.87 56.01 53.52 54.34 213,574 -0.85(-1.54%)
Jan 25, 2022 56.58 57.35 54.98 55.19 223,867 -2.30(-4.00%)
Jan 24, 2022 54.95 57.65 54.33 57.49 357,376 +1.79(+3.21%)
Jan 21, 2022 54.82 56.29 54.37 55.70 298,804 +0.53(+0.96%)
Jan 20, 2022 55.92 57.48 55.13 55.17 135,902 -0.55(-0.99%)
Jan 19, 2022 56.06 56.71 55.56 55.72 317,576 +0.01(+0.02%)
Jan 18, 2022 57.14 57.54 55.72 55.71 224,911 -2.10(-3.63%)
Jan 14, 2022 57.81 0 -0.63(-1.08%)
Jan 13, 2022 59.40 59.56 58.07 58.44 142,581 -0.81(-1.37%)
Jan 12, 2022 59.23 59.81 58.71 59.25 182,377 +0.17(+0.29%)
Jan 11, 2022 59.07 59.80 57.92 59.08 206,619 +0.19(+0.32%)
Jan 10, 2022 58.82 59.26 57.92 58.89 156,219 -0.19(-0.32%)
Jan 07, 2022 60.16 60.56 58.99 59.08 227,525 -1.48(-2.44%)
Jan 06, 2022 60.86 61.69 60.25 60.56 191,888 -0.63(-1.03%)
Jan 05, 2022 63.15 63.54 61.19 61.19 212,647 -2.16(-3.41%)
Jan 04, 2022 63.89 64.41 62.84 63.35 214,277 -0.47(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.