Recent Quotes (30 days)

You have no recent quotes
chg | %

Merit Medical Systems, Inc. historical prices

   Watch this stock

Historical chart

    34.75 
    29.31 
    23.88 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 34.25 34.75 34.00 34.75 153,215
May 25, 2017 34.50 34.55 33.86 34.30 136,112
May 24, 2017 34.50 34.65 34.25 34.40 185,951
May 23, 2017 34.10 34.80 34.10 34.40 285,586
May 22, 2017 33.60 34.10 33.30 34.00 251,050
May 19, 2017 33.05 33.80 32.85 33.55 440,256
May 18, 2017 33.15 33.50 32.65 33.10 216,610
May 17, 2017 33.80 34.15 33.05 33.10 462,736
May 16, 2017 34.15 34.30 33.75 34.30 227,936
May 15, 2017 33.60 34.35 33.30 34.15 336,339
May 12, 2017 33.50 33.85 33.35 33.42 351,693
May 11, 2017 33.70 33.90 33.42 33.50 289,724
May 10, 2017 34.00 34.05 33.35 33.90 278,728
May 9, 2017 33.55 34.15 33.50 34.10 310,305
May 8, 2017 34.00 34.15 33.10 33.60 283,865
May 5, 2017 33.55 34.15 33.20 34.15 479,654
May 4, 2017 33.90 33.95 33.12 33.45 173,725
May 3, 2017 33.45 34.05 33.38 33.75 355,055
May 2, 2017 33.95 34.00 33.35 33.70 399,190
May 1, 2017 34.00 34.50 33.30 33.95 768,476
Apr 28, 2017 33.20 34.20 32.35 33.70 1,632,701
Apr 27, 2017 31.20 31.95 31.10 31.20 581,023
Apr 26, 2017 30.60 31.15 30.05 31.15 690,461
Apr 25, 2017 30.55 31.00 30.50 30.68 407,948
Apr 24, 2017 29.50 30.40 29.35 30.40 567,477
Apr 21, 2017 29.05 29.18 28.75 29.00 466,856
Apr 20, 2017 29.10 29.25 28.85 29.00 235,285
Apr 19, 2017 28.80 29.10 28.65 29.00 324,540
Apr 18, 2017 28.65 28.75 28.13 28.55 508,563
Apr 17, 2017 28.60 28.80 28.40 28.80 495,805