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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

83.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.568 9.568 9.200 9.224 183,310 -0.30(-3.11%)
Apr 27, 2007 9.552 9.680 9.504 9.520 113,127 -0.07(-0.75%)
Apr 26, 2007 9.744 9.776 9.560 9.592 137,028 -0.11(-1.15%)
Apr 25, 2007 9.840 9.856 9.664 9.704 154,371 -0.11(-1.14%)
Apr 24, 2007 9.552 9.840 9.552 9.816 205,806 +0.26(+2.76%)
Apr 23, 2007 9.800 9.880 9.440 9.552 291,655 -0.30(-3.01%)
Apr 20, 2007 9.904 10.02 9.776 9.848 232,912 +0.05(+0.49%)
Apr 19, 2007 10.07 10.07 9.768 9.800 236,570 -0.30(-3.01%)
Apr 18, 2007 10.22 10.30 10.09 10.10 177,223 -0.15(-1.48%)
Apr 17, 2007 10.26 10.34 10.15 10.26 224,068 -0.01(-0.08%)
Apr 16, 2007 10.28 10.37 10.16 10.26 182,516 +0.02(+0.16%)
Apr 13, 2007 10.16 10.25 10.11 10.25 55,217 +0.06(+0.63%)
Apr 12, 2007 10.00 10.24 10.00 10.18 125,525 +0.16(+1.60%)
Apr 11, 2007 10.30 10.32 9.920 10.02 184,816 -0.26(-2.49%)
Apr 10, 2007 10.28 10.38 10.18 10.28 124,523 -0.03(-0.31%)
Apr 09, 2007 10.50 10.50 10.24 10.31 301,536 -0.14(-1.38%)
Apr 05, 2007 10.42 10.52 10.37 10.46 94,511 +0.06(+0.54%)
Apr 04, 2007 10.61 10.70 10.36 10.40 199,778 -0.22(-2.11%)
Apr 03, 2007 10.24 10.62 10.18 10.62 351,465 +0.38(+3.75%)
Apr 02, 2007 10.04 10.25 10.02 10.24 155,481 +0.20(+1.99%)
Mar 30, 2007 10.18 10.34 9.888 10.04 192,797 -0.15(-1.49%)
Mar 29, 2007 10.40 10.51 10.13 10.19 283,013 -0.12(-1.16%)
Mar 28, 2007 10.42 10.46 10.25 10.31 316,698 -0.15(-1.45%)
Mar 27, 2007 10.42 10.46 10.39 10.46 268,788 +0.04(+0.38%)
Mar 26, 2007 10.37 10.43 10.26 10.42 81,395 +0.02(+0.23%)
Mar 23, 2007 10.37 10.40 10.22 10.40 82,706 +0.05(+0.46%)
Mar 22, 2007 10.38 10.39 10.27 10.35 140,828 +0.03(+0.31%)
Mar 21, 2007 10.20 10.32 10.16 10.32 80,063 +0.12(+1.18%)
Mar 20, 2007 10.14 10.24 10.11 10.20 100,077 +0.04(+0.39%)
Mar 19, 2007 10.23 10.32 10.11 10.16 131,472 +0.02(+0.16%)
Mar 16, 2007 10.18 10.22 10.05 10.14 327,153 -0.05(-0.47%)
Mar 15, 2007 10.18 10.26 10.11 10.19 78,501 +0.02(+0.24%)
Mar 14, 2007 10.12 10.31 9.976 10.17 187,043 +0.01(+0.08%)
Mar 13, 2007 10.46 10.42 10.11 10.16 228,343 -0.30(-2.91%)
Mar 12, 2007 10.45 10.55 10.40 10.46 115,626 +0.09(+0.85%)
Mar 09, 2007 10.28 10.47 10.26 10.38 255,495 +0.17(+1.65%)
Mar 08, 2007 10.17 10.43 10.11 10.21 205,751 +0.10(+0.95%)
Mar 07, 2007 10.12 10.29 10.07 10.11 389,770 +0.01(+0.08%)
Mar 06, 2007 10.18 10.30 10.00 10.10 620,282 -0.04(-0.39%)
Mar 05, 2007 10.05 10.24 9.888 10.14 753,483 +0.00(+0.00%)
Mar 02, 2007 10.37 10.49 9.992 10.14 501,752 -0.24(-2.31%)
Mar 01, 2007 11.20 11.22 10.34 10.38 536,166 -0.87(-7.75%)
Feb 28, 2007 11.34 11.48 11.17 11.26 336,202 -0.13(-1.12%)
Feb 27, 2007 12.34 12.34 11.38 11.38 322,426 -0.99(-8.02%)
Feb 26, 2007 12.14 12.38 12.03 12.38 266,955 +0.28(+2.31%)
Feb 23, 2007 12.22 12.33 12.09 12.10 120,615 -0.16(-1.31%)
Feb 22, 2007 12.30 12.41 12.19 12.26 165,601 -0.05(-0.39%)
Feb 21, 2007 12.46 12.60 12.30 12.30 107,792 -0.14(-1.16%)
Feb 20, 2007 12.54 12.56 12.33 12.45 137,556 -0.14(-1.14%)
Feb 16, 2007 12.72 12.75 12.48 12.59 119,510 -0.13(-1.01%)
Feb 15, 2007 12.90 12.90 12.70 12.72 128,597 -0.22(-1.67%)
Feb 14, 2007 13.07 13.13 12.87 12.94 83,016 -0.17(-1.28%)
Feb 13, 2007 13.02 13.18 12.90 13.10 64,908 +0.14(+1.05%)
Feb 12, 2007 12.86 13.03 12.86 12.97 53,411 -0.01(-0.06%)
Feb 09, 2007 13.02 13.07 12.86 12.98 71,395 -0.09(-0.67%)
Feb 08, 2007 12.98 13.20 12.98 13.06 40,123 +0.03(+0.25%)
Feb 07, 2007 13.15 13.15 12.98 13.03 85,623 -0.12(-0.91%)
Feb 06, 2007 13.05 13.18 12.94 13.15 126,216 +0.16(+1.23%)
Feb 05, 2007 13.06 13.10 12.86 12.99 150,572 -0.10(-0.79%)
Feb 02, 2007 12.80 13.13 12.77 13.10 144,061 +0.30(+2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.