Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Merit Medical Systems Inc | MMSI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 44.99 | 0.00 | 0.00 | 0.00 | 44.99 | 20:00:00 |
MMSI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.99 | 46.00 | 42.32 | 44.18 | 546,548 | -1.00 | -2.17% |
| 1 Month | 38.30 | 46.00 | 37.47 | 41.99 | 417,621 | 6.69 | 17.47% |
| 3 Months | 35.24 | 46.00 | 25.18 | 35.19 | 571,368 | 9.75 | 27.67% |
| 6 Months | 27.90 | 46.00 | 25.18 | 34.41 | 664,468 | 17.09 | 61.25% |
| 1 Year | 52.00 | 61.93 | 17.8029 | 34.39 | 709,112 | -7.01 | -13.48% |
| 3 Years | 35.55 | 66.34 | 17.8029 | 42.54 | 489,339 | 9.44 | 26.55% |
| 5 Years | 20.75 | 66.34 | 15.47 | 37.28 | 406,055 | 24.24 | 116.82% |
MMSI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2020 | 44.99 | 1.43 | 3.28% | 43.32 | 45.18 | 42.32 | 753,110 |
| May 28 2020 | 43.56 | -0.74 | -1.67% | 44.95 | 45.26 | 43.41 | 434,912 |
| May 27 2020 | 44.30 | 1.15 | 2.67% | 44.72 | 45.675 | 43.50 | 603,412 |
| May 26 2020 | 43.15 | -1.66 | -3.7% | 45.99 | 46.00 | 42.885 | 394,757 |
| May 22 2020 | 44.81 | 2.16 | 5.06% | 42.94 | 44.89 | 42.50 | 281,248 |
| May 21 2020 | 42.65 | -1.19 | -2.71% | 43.92 | 44.05 | 42.44 | 444,487 |
| May 20 2020 | 43.84 | 1.95 | 4.66% | 42.88 | 44.30 | 42.11 | 346,614 |
| May 19 2020 | 41.89 | -1.21 | -2.81% | 42.88 | 43.10 | 41.81 | 659,746 |
| May 18 2020 | 43.10 | 3.48 | 8.78% | 41.15 | 43.74 | 41.15 | 503,293 |
| May 15 2020 | 39.62 | 0.67 | 1.72% | 38.93 | 39.98 | 38.49 | 351,472 |
| May 14 2020 | 38.95 | 0.10 | 0.26% | 38.02 | 38.95 | 37.47 | 313,402 |
| May 13 2020 | 38.85 | -1.44 | -3.57% | 40.41 | 40.47 | 38.67 | 365,789 |
| May 12 2020 | 40.29 | -1.18 | -2.85% | 41.70 | 42.055 | 40.26 | 279,696 |
| May 11 2020 | 41.47 | -0.20 | -0.48% | 41.00 | 42.05 | 40.71 | 325,035 |
| May 08 2020 | 41.67 | 0.87 | 2.13% | 41.32 | 42.44 | 40.95 | 452,392 |
| May 07 2020 | 40.80 | 1.71 | 4.37% | 39.61 | 41.29 | 39.45 | 296,907 |
| May 06 2020 | 39.09 | -0.39 | -0.99% | 39.49 | 40.37 | 39.05 | 283,004 |
| May 05 2020 | 39.48 | -0.02 | -0.05% | 40.17 | 41.03 | 39.455 | 363,474 |
| May 04 2020 | 39.50 | 0.96 | 2.49% | 38.30 | 39.66 | 37.70 | 482,058 |
| May 01 2020 | 38.54 | -2.28 | -5.59% | 39.86 | 41.99 | 37.765 | 378,411 |
