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 (%)
Jul 31, 2009 14.89 15.06 14.63 14.63 214,031 -0.35(-2.35%)
Jul 30, 2009 15.20 15.36 14.93 14.98 332,750 -0.30(-1.99%)
Jul 29, 2009 14.65 15.63 14.62 15.29 762,841 +1.14(+8.03%)
Jul 28, 2009 14.22 14.47 13.94 14.15 469,316 -0.19(-1.34%)
Jul 27, 2009 14.17 14.36 14.01 14.34 241,301 +0.21(+1.47%)
Jul 24, 2009 13.94 14.20 13.94 14.14 129,078 +0.11(+0.80%)
Jul 23, 2009 13.96 14.26 13.68 14.02 385,625 +0.01(+0.06%)
Jul 22, 2009 14.14 14.18 13.95 14.02 89,393 -0.14(-0.96%)
Jul 21, 2009 14.52 14.54 13.88 14.15 239,722 -0.27(-1.89%)
Jul 20, 2009 14.78 14.78 14.29 14.42 204,795 -0.25(-1.69%)
Jul 17, 2009 14.64 14.84 14.58 14.67 233,650 +0.07(+0.49%)
Jul 16, 2009 14.01 14.83 14.01 14.60 395,856 +0.53(+3.75%)
Jul 15, 2009 14.38 14.38 13.98 14.07 567,697 -0.16(-1.12%)
Jul 14, 2009 13.86 14.33 13.77 14.23 321,975 +0.34(+2.42%)
Jul 13, 2009 13.51 13.90 13.41 13.90 190,060 +0.31(+2.30%)
Jul 10, 2009 13.42 13.74 13.32 13.58 190,123 +0.17(+1.25%)
Jul 09, 2009 13.35 13.52 13.25 13.42 333,887 +0.18(+1.33%)
Jul 08, 2009 12.92 13.30 12.77 13.24 283,768 +0.41(+3.18%)
Jul 07, 2009 12.90 13.02 12.82 12.83 197,683 -0.10(-0.74%)
Jul 06, 2009 12.84 13.01 12.77 12.93 132,241 +0.09(+0.69%)
Jul 02, 2009 13.07 13.19 12.57 12.84 156,627 -0.28(-2.13%)
Jul 01, 2009 13.15 13.47 13.06 13.12 160,376 +0.08(+0.61%)
Jun 30, 2009 12.82 13.10 12.74 13.04 160,705 +0.19(+1.49%)
Jun 29, 2009 13.01 13.14 12.80 12.85 131,741 -0.21(-1.59%)
Jun 26, 2009 12.59 13.21 12.43 13.06 688,828 +0.44(+3.49%)
Jun 25, 2009 12.85 12.88 12.49 12.62 192,226 +0.08(+0.64%)
Jun 24, 2009 12.82 12.82 12.50 12.54 194,032 -0.17(-1.32%)
Jun 23, 2009 12.93 13.01 12.70 12.70 205,041 -0.18(-1.37%)
Jun 22, 2009 13.08 13.21 12.72 12.88 229,052 -0.32(-2.42%)
Jun 19, 2009 12.84 13.26 12.78 13.20 309,693 +0.43(+3.38%)
Jun 18, 2009 12.57 12.86 12.55 12.77 96,996 +0.06(+0.50%)
Jun 17, 2009 12.43 12.91 12.39 12.70 130,725 +0.30(+2.45%)
Jun 16, 2009 12.64 12.67 12.26 12.40 285,160 -0.20(-1.59%)
Jun 15, 2009 12.72 12.80 12.34 12.60 183,176 -0.16(-1.25%)
Jun 12, 2009 12.82 13.06 12.65 12.76 284,240 -0.11(-0.87%)
Jun 11, 2009 12.90 13.15 12.86 12.87 164,623 +0.05(+0.37%)
Jun 10, 2009 12.96 13.06 12.72 12.82 275,072 -0.08(-0.62%)
Jun 09, 2009 12.98 13.09 12.80 12.90 259,313 -0.05(-0.37%)
Jun 08, 2009 12.83 13.13 12.74 12.95 138,945 -0.11(-0.86%)
Jun 05, 2009 13.10 13.26 12.92 13.06 221,947 +0.09(+0.68%)
Jun 04, 2009 12.29 13.03 12.02 12.98 374,353 +0.96(+7.99%)
Jun 03, 2009 11.81 12.02 11.81 12.02 121,621 +0.09(+0.74%)
Jun 02, 2009 11.45 11.98 11.27 11.93 450,160 +0.46(+4.05%)
Jun 01, 2009 11.02 11.48 11.02 11.46 266,685 +0.51(+4.67%)
May 29, 2009 10.90 10.95 10.61 10.95 236,597 +0.05(+0.44%)
May 28, 2009 11.38 11.49 10.75 10.90 407,027 -0.37(-3.26%)
May 27, 2009 11.60 11.65 11.26 11.27 171,566 -0.42(-3.63%)
May 26, 2009 11.26 11.90 11.17 11.70 251,011 +0.46(+4.13%)
May 22, 2009 11.37 11.45 11.18 11.23 164,363 -0.10(-0.92%)
May 21, 2009 11.53 11.61 11.00 11.34 237,546 -0.33(-2.81%)
May 20, 2009 11.78 11.91 11.59 11.66 194,646 -0.10(-0.82%)
May 19, 2009 11.95 11.97 11.58 11.76 107,582 -0.24(-2.00%)
May 18, 2009 11.67 12.00 11.50 12.00 240,793 +0.42(+3.66%)
May 15, 2009 11.28 11.66 11.21 11.58 252,880 +0.28(+2.48%)
May 14, 2009 11.36 11.65 11.27 11.30 150,820 +0.02(+0.14%)
May 13, 2009 11.20 11.45 11.03 11.28 272,238 -0.12(-1.05%)
May 12, 2009 11.49 11.49 11.10 11.40 230,766 +0.00(+0.00%)
May 11, 2009 11.64 11.64 11.34 11.40 166,465 -0.40(-3.39%)
May 08, 2009 11.57 12.13 11.57 11.80 128,262 +0.34(+2.93%)
May 07, 2009 11.60 11.64 11.12 11.46 385,340 -0.02(-0.21%)
May 06, 2009 11.68 11.98 11.35 11.49 187,327 -0.13(-1.10%)
May 05, 2009 11.83 11.83 11.29 11.62 324,686 -0.25(-2.09%)
May 04, 2009 11.82 12.05 11.58 11.86 271,511 +0.06(+0.54%)
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.