MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201742.2042.3041.4541.8041.80710,400
Oct 20, 201742.1042.6641.7542.0042.00308,900
Oct 19, 201741.9542.1041.0041.6541.65625,700
Oct 18, 201742.7043.1542.0542.1542.15390,900
Oct 17, 201742.3042.7941.9042.4042.40379,100
Oct 16, 201742.6543.4042.2042.4042.40284,400
Oct 13, 201743.1543.1542.3542.7042.70368,700
Oct 12, 201743.4543.7342.9542.9542.95452,200
Oct 11, 201743.5043.9543.4043.5543.55275,600
Oct 10, 201745.2045.2043.6543.6543.65262,300
Oct 09, 201745.2545.5044.2044.9544.95399,500
Oct 06, 201745.4545.5044.9045.3545.35456,900
Oct 05, 201745.1545.4044.3045.4045.40473,400
Oct 04, 201744.4044.9544.2544.8044.80574,800
Oct 03, 201744.5544.9543.9544.4544.45466,900
Oct 02, 201742.5544.5042.5544.1044.10728,100
Sep 29, 201742.2542.5341.3542.3542.35359,700
Sep 28, 201741.8042.3041.6042.0542.05310,900
Sep 27, 201740.9542.0540.6041.9041.90248,900
Sep 26, 201741.0541.6039.4640.7540.75213,200
Sep 25, 201740.8040.9539.9040.8540.85449,900
Sep 22, 201740.8040.9540.3040.8040.80357,000
Sep 21, 201740.8040.8039.9540.6040.60302,900
Sep 20, 201741.1041.5040.5840.8040.80259,000
Sep 19, 201741.5541.9040.9041.0541.05362,800
Sep 18, 201741.6042.0541.4241.6541.65277,800
Sep 15, 201742.1542.5541.1541.5041.50393,200
Sep 14, 201741.4042.6041.0042.1042.10463,800
Sep 13, 201741.6041.7041.0541.6541.65228,100
Sep 12, 201742.0042.0040.4541.6041.60199,800
Sep 11, 201741.8042.1041.5042.0042.00232,800
Sep 08, 201740.4541.5540.4541.4041.40279,600
Sep 07, 201740.7540.7540.2040.4540.45339,400
Sep 06, 201740.9041.0040.5540.7540.75320,100
Sep 05, 201741.5042.0640.5540.7040.70233,100
Sep 01, 201741.3541.6540.9541.6541.65152,800
Aug 31, 201740.5041.4340.5041.3041.30177,000
Aug 30, 201740.3540.5540.0540.5040.50171,700
Aug 29, 201739.9540.4538.9040.2540.25231,600
Aug 28, 201739.3540.5537.8040.5540.55287,200
Aug 25, 201740.9541.1540.5540.6540.6588,100
Aug 24, 201741.4541.5040.5540.9040.90190,600
Aug 23, 201741.3041.7041.1541.3041.30297,600
Aug 22, 201740.8041.5540.7041.5041.50238,600
Aug 21, 201740.7541.0540.3540.6540.65115,700
Aug 18, 201740.4541.3540.2540.7540.75169,800
Aug 17, 201740.7541.2540.0540.8540.85392,000
Aug 16, 201740.8041.3540.8040.8540.85160,400
Aug 15, 201740.6041.2040.2041.0541.05273,600
Aug 14, 201740.2540.7540.1040.4040.40203,600
Aug 11, 201739.8040.3539.6539.7539.75295,200
Aug 10, 201741.5541.5539.7539.8039.80354,300
Aug 09, 201741.8541.9541.0541.8541.85257,000
Aug 08, 201742.4542.6041.1041.9541.95340,500
Aug 07, 201741.3542.5041.0042.4042.40583,900
Aug 04, 201741.5541.6541.2041.3341.33226,800
Aug 03, 201741.5541.8041.0041.3041.30373,000
Aug 02, 201741.6541.8041.0041.5041.50529,000
Aug 01, 201741.4541.7040.9541.6541.65571,600
Jul 31, 201741.3041.6540.7541.0041.00404,000
Jul 28, 201740.6041.7540.3041.0541.05603,200
Jul 27, 201740.9542.2540.2440.7040.701,150,300
Jul 26, 201738.8538.8537.6337.8037.80333,100
Jul 25, 201738.7539.1538.3538.8538.85462,000
Jul 24, 201738.2038.5838.0038.3538.35320,600
Jul 21, 201739.9539.9538.2538.2538.25559,600
Jul 20, 201740.0040.0038.9539.4039.40688,100
Jul 19, 201737.3538.7037.2538.6038.60927,400
Jul 18, 201737.5537.6037.1037.1537.15482,100
Jul 17, 201737.7537.8537.3537.5537.55646,800
Jul 14, 201736.6537.7536.2537.5537.551,130,600
Jul 13, 201737.9538.1036.6536.6736.67647,100
Jul 12, 201738.4038.5037.7037.9037.90503,900
Jul 11, 201737.9038.2537.6038.1538.15202,800
Jul 10, 201738.2038.2537.5537.9037.90268,000
Jul 07, 201738.1038.5537.7538.3038.30362,400
Jul 06, 201737.9038.3337.4537.9037.90427,400
Jul 05, 201737.5538.3537.5038.2538.25321,200
Jul 03, 201738.2538.3037.2037.6537.65141,900
Jun 30, 201737.4038.3536.6038.1538.15315,800
Jun 29, 201738.0038.1536.8537.3537.35418,800
Jun 28, 201737.4038.5537.4038.0038.00508,000
Jun 27, 201737.1037.4536.8037.1037.10381,300
Jun 26, 201737.9538.2537.2337.4037.40236,000
Jun 23, 201737.0038.1036.8037.8037.801,624,900
Jun 22, 201736.9537.4536.2637.1037.10497,000
Jun 21, 201736.8537.4536.7536.8036.80201,300
Jun 20, 201737.1537.6536.6537.0037.00291,600
Jun 19, 201735.3036.7035.1136.1036.10319,900
Jun 16, 201734.7535.3534.6035.3535.35574,200
Jun 15, 201734.3535.1534.0535.1535.15161,500
Jun 14, 201735.0035.2034.3034.8534.85154,200
Jun 13, 201735.0535.2534.7035.1535.15200,500
Jun 12, 201735.2535.3534.3534.9034.90334,900
Jun 09, 201735.8036.4535.0035.1535.15291,200
Jun 08, 201735.7036.1335.2035.8535.85328,700
Jun 07, 201735.9536.3535.2035.6535.65354,200
Jun 06, 201735.9036.2535.7536.0036.00313,500
Jun 05, 201737.0037.0035.9536.2036.20198,700
Jun 02, 201736.4537.0036.4536.8536.85284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...