Merit Medical Systems Historical Data - MMSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Merit Medical Systems Inc MMSI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -0.33% 36.70 37.26 36.51 37.14 36.82 19:59:37
more quote information »

MMSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.0139.8833.5336.441,157,3892.697.91%
1 Month31.7539.8830.0033.72935,6564.9515.59%
3 Months30.1939.8817.802928.80984,2216.5121.56%
6 Months56.5557.3117.802931.85918,338-19.85-35.1%
1 Year52.8963.6417.802938.90645,555-16.19-30.61%
3 Years26.6566.3417.802942.32467,52210.0537.71%
5 Years16.1766.3415.2036.54385,19520.53126.96%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 36.70 -0.12 -0.33% 37.14 37.26 36.51 567,087
Jan 16 2020 36.82 -0.73 -1.94% 37.57 38.39 36.73 1,152,196
Jan 15 2020 37.55 -0.85 -2.21% 38.16 38.83 37.46 957,444
Jan 14 2020 38.40 4.04 11.76% 37.90 39.88 37.19 1,461,016
Jan 13 2020 34.36 -0.31 -0.89% 34.76 34.90 33.73 1,332,915
Jan 10 2020 34.67 0.62 1.82% 34.01 34.75 33.53 883,372
Jan 09 2020 34.05 0.42 1.25% 33.76 34.06 33.32 935,789
Jan 08 2020 33.63 0.69 2.09% 32.95 33.73 32.50 848,601
Jan 07 2020 32.94 -0.38 -1.14% 33.19 33.4663 32.44 1,425,334
Jan 06 2020 33.32 0.84 2.59% 32.27 33.41 31.73 808,887
Jan 03 2020 32.48 1.02 3.24% 31.12 32.52 31.12 808,872
Jan 02 2020 31.46 0.24 0.77% 31.41 31.47 30.56 472,196
Dec 31 2019 31.22 0.56 1.83% 30.70 31.29 30.47 440,191
Dec 30 2019 30.66 -0.59 -1.89% 31.29 31.30 30.46 684,404
Dec 27 2019 31.25 -0.24 -0.76% 31.77 31.79 31.17 334,628
Dec 26 2019 31.49 -0.38 -1.19% 30.50 31.54 30.00 1,071,686
Dec 24 2019 31.87 -0.21 -0.65% 31.99 32.13 31.60 420,861
Dec 23 2019 32.08 0.32 1.01% 31.97 32.38 31.31 876,336
Dec 20 2019 31.76 0.11 0.33% 31.75 31.865 30.96 1,442,178
See More Historical Prices »


Your Recent History
NASDAQ
MMSI
Merit Medi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.