Historical Data for Merit Medical Systems Inc. (MMSI)

$ 41.96   -0.23 (-0.55%) Volume: 379.71k 4:00 PM EDT 21-Sep-2020
After Hours:  $ 41.96 0.00 (0.00%) Volume: 9.22k 4:00 PM EDT 21-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/20 41.51 42.02 39.93 41.96 379.71k -0.23 -0.55% 41.96 15.7m 5,803
09/18/20 42.89 43.665 41.77 42.19 2.16m -0.26 -0.61% 42.19 91.47m 8,426
09/17/20 42.50 42.85 41.69 42.45 427.26k -0.71 -1.65% 42.45 18.09m 6,300
09/16/20 43.89 44.14 42.46 43.16 466.5k -0.37 -0.85% 43.16 20.15m 6,635
09/15/20 43.61 43.83 42.76 43.53 474.19k 0.12 0.28% 43.53 20.57m 7,196
09/14/20 43.91 44.61 42.8459 43.41 612.45k -0.55 -1.25% 43.41 26.76m 9,295
09/11/20 49.18 49.90 43.69 43.96 1.18m -5.22 -10.61% 43.96 53.26m 12,746
09/10/20 49.94 49.94 48.8101 49.18 533.41k -0.42 -0.85% 49.18 26.29m 6,716
09/09/20 49.79 50.3773 49.33 49.60 386.76k 0.11 0.22% 49.60 19.19m 5,173
09/08/20 48.50 50.24 48.04 49.49 281.35k 0.45 0.92% 49.49 13.92m 4,917
09/04/20 49.53 49.76 47.78 49.04 263.84k 0.10 0.20% 49.04 12.83m 3,956
09/03/20 49.61 49.83 47.89 48.94 369.69k -0.70 -1.41% 48.94 18.1m 5,066
09/02/20 49.75 49.94 49.33 49.64 166.81k 0.00 0.00% 49.64 8.28m 2,869
09/01/20 49.33 49.95 48.905 49.64 328.04k 0.54 1.10% 49.64 16.25m 4,261
08/31/20 49.81 50.09 49.07 49.10 335.23k -0.72 -1.45% 49.10 16.58m 3,800
08/28/20 50.00 50.00 49.10 49.82 131.27k 0.00 0.00% 49.82 6.51m 2,999
08/27/20 48.83 49.97 48.47 49.82 313.38k 1.12 2.30% 49.82 15.52m 5,046
08/26/20 48.52 48.95 47.59 48.70 200.75k 0.12 0.25% 48.70 9.74m 3,347
08/25/20 47.70 48.98 47.45 48.58 271.65k 0.83 1.74% 48.58 13.14m 4,490
08/24/20 48.20 48.62 47.26 47.75 250.36k -0.09 -0.19% 47.75 11.97m 3,856