Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Last Traded  |
|
|---|---|---|---|---|
| -0.49 | -1.0% | 48.49 | 16:01:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 48.49 | 47.655 | 48.69 | 48.44 | 48.98 |
MMSI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.27 | 49.25 | 45.835 | 47.49 | 360,676 | 0.22 | 0.46% |
| 1 Month | 43.48 | 49.57 | 41.565 | 46.28 | 336,786 | 5.01 | 11.52% |
| 3 Months | 45.03 | 50.3773 | 39.445 | 45.39 | 385,140 | 3.46 | 7.68% |
| 6 Months | 40.94 | 50.3773 | 37.47 | 44.10 | 401,525 | 7.55 | 18.44% |
| 1 Year | 30.13 | 50.3773 | 17.8029 | 35.76 | 586,400 | 18.36 | 60.94% |
| 3 Years | 41.15 | 66.34 | 17.8029 | 43.15 | 492,502 | 7.34 | 17.84% |
| 5 Years | 18.08 | 66.34 | 15.47 | 38.88 | 411,427 | 30.41 | 168.2% |
MMSI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26 2020 | 48.49 | -0.49 | -1.0% | 48.44 | 48.69 | 47.655 | 263,607 |
| Oct 23 2020 | 48.98 | 0.87 | 1.81% | 48.47 | 49.25 | 48.00 | 347,848 |
| Oct 22 2020 | 48.11 | 1.71 | 3.69% | 46.69 | 48.21 | 46.69 | 217,527 |
| Oct 21 2020 | 46.40 | -0.67 | -1.42% | 47.05 | 47.36 | 45.835 | 308,145 |
| Oct 20 2020 | 47.07 | -0.21 | -0.44% | 47.62 | 48.22 | 46.88 | 599,651 |
| Oct 19 2020 | 47.28 | -0.57 | -1.19% | 48.27 | 48.56 | 47.135 | 330,208 |
| Oct 16 2020 | 47.85 | 0.29 | 0.61% | 47.38 | 48.30 | 47.21 | 202,954 |
| Oct 15 2020 | 47.56 | -0.03 | -0.06% | 47.12 | 47.69 | 46.83 | 408,905 |
| Oct 14 2020 | 47.59 | -1.56 | -3.17% | 49.18 | 49.57 | 47.095 | 320,116 |
| Oct 13 2020 | 49.15 | 0.03 | 0.06% | 48.80 | 49.20 | 47.82 | 312,103 |
| Oct 12 2020 | 49.12 | 1.31 | 2.74% | 47.86 | 49.34 | 47.19 | 423,510 |
| Oct 09 2020 | 47.81 | 0.76 | 1.62% | 47.62 | 47.98 | 46.2893 | 205,594 |
| Oct 08 2020 | 47.05 | 0.04 | 0.09% | 47.32 | 47.98 | 46.48 | 316,957 |
| Oct 07 2020 | 47.01 | 1.25 | 2.73% | 45.82 | 47.07 | 45.315 | 402,338 |
| Oct 06 2020 | 45.76 | 1.78 | 4.05% | 44.21 | 46.27 | 43.52 | 425,452 |
| Oct 05 2020 | 43.98 | 1.82 | 4.32% | 42.43 | 44.01 | 42.43 | 243,663 |
| Oct 02 2020 | 42.16 | -0.58 | -1.36% | 41.97 | 43.15 | 41.565 | 344,590 |
| Oct 01 2020 | 42.74 | -0.76 | -1.75% | 43.86 | 44.34 | 42.61 | 393,508 |
| Sep 30 2020 | 43.50 | 0.43 | 1.0% | 43.10 | 44.13 | 43.10 | 253,506 |
| Sep 29 2020 | 43.07 | -0.18 | -0.42% | 43.11 | 44.00 | 42.71 | 252,373 |
| Sep 28 2020 | 43.25 | 1.89 | 4.57% | 43.48 | 43.58 | 42.1736 | 426,778 |
