MERIT MED SYS Historical Stock Price

Below is the stock price history for Merit Med Sys MMSI. Data is recorded each day for the historical open, high, low, close and volume. The Merit Med Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Merit Med Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 43.60 45.35 43.55 45.00 21,843
2017-12-14 43.50 43.70 43.35 43.35 7,741
2017-12-13 43.45 43.75 43.40 43.45 9,133
2017-12-12 43.70 44.20 43.40 43.60 8,098
2017-12-11 43.30 43.50 43.30 43.35 8,272
2017-12-08 43.85 43.85 43.20 43.35 13,666
2017-12-07 43.50 43.95 43.45 43.75 10,581
2017-12-06 43.40 43.55 42.80 43.20 4,129
2017-12-05 43.75 44.05 43.55 43.725 19,622
2017-12-04 43.80 44.15 43.50 43.75 21,412
2017-12-01 43.45 43.45 41.55 43.25 16,603
2017-11-30 44.25 44.275 42.95 43.30 15,654
2017-11-29 44.45 44.60 43.95 44.00 10,773
2017-11-28 44.15 44.20 43.35 44.10 10,930
2017-11-27 44.10 44.20 44.00 44.15 9,253
2017-11-24 43.50 44.10 43.45 44.05 6,119
2017-11-22 43.75 44.15 43.60 43.85 18,941
2017-11-21 42.40 43.60 42.40 43.45 19,700
2017-11-20 40.75 42.00 40.75 41.875 14,160
2017-11-17 40.45 40.90 40.30 40.70 17,028
2017-11-16 39.55 41.35 39.55 40.90 18,453
2017-11-15 37.15 37.55 37.10 37.25 7,026
2017-11-14 37.50 37.60 37.00 37.20 7,973
2017-11-13 36.40 37.70 36.25 37.65 37,698
2017-11-10 37.40 37.40 36.45 36.80 10,258
2017-11-09 37.40 37.525 36.85 37.45 16,541
2017-11-08 37.55 37.55 37.00 37.45 12,688
2017-11-07 37.30 37.80 36.75 37.75 16,064
2017-11-06 37.90 38.00 37.30 37.30 19,960
2017-11-03 37.95 38.35 37.85 38.00 6,725

» More Merit Med Sys Stock Price History

To see other companies like Merit Med Sys (MMSI), view our stock market today for news, and other data.