Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

81.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 9.456 9.456 9.128 9.160 427,293 -0.30(-3.21%)
May 30, 2007 9.416 9.472 9.368 9.464 96,886 +0.00(+0.00%)
May 29, 2007 9.560 9.560 9.376 9.464 130,966 -0.06(-0.67%)
May 25, 2007 9.568 9.648 9.384 9.528 134,775 -0.02(-0.17%)
May 24, 2007 9.528 9.736 9.480 9.544 259,210 -0.01(-0.08%)
May 23, 2007 9.624 9.712 9.496 9.552 352,112 -0.04(-0.42%)
May 22, 2007 9.464 9.808 9.464 9.592 283,496 +0.10(+1.01%)
May 21, 2007 9.512 9.560 9.376 9.496 241,407 -0.04(-0.42%)
May 18, 2007 9.712 9.712 9.504 9.536 163,678 -0.15(-1.57%)
May 17, 2007 9.872 9.872 9.512 9.688 423,876 -0.19(-1.94%)
May 16, 2007 9.960 10.20 9.776 9.880 255,041 -0.05(-0.48%)
May 15, 2007 10.20 10.20 9.808 9.928 257,115 -0.29(-2.82%)
May 14, 2007 10.32 10.32 10.12 10.22 329,273 -0.11(-1.08%)
May 11, 2007 10.18 10.35 10.15 10.33 134,250 +0.20(+1.97%)
May 10, 2007 10.16 10.17 10.07 10.13 232,905 -0.08(-0.78%)
May 09, 2007 10.00 10.24 9.976 10.21 157,205 +0.14(+1.35%)
May 08, 2007 10.04 10.19 9.920 10.07 236,940 +0.02(+0.24%)
May 07, 2007 9.808 10.07 9.808 10.05 258,592 +0.25(+2.53%)
May 04, 2007 9.664 9.976 9.664 9.800 266,293 +0.18(+1.83%)
May 03, 2007 9.600 9.816 9.448 9.624 716,368 +0.04(+0.42%)
May 02, 2007 9.040 9.584 9.040 9.584 852,085 +0.54(+6.02%)
May 01, 2007 9.224 9.248 9.000 9.040 431,397 -0.18(-1.99%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.