Historical Data for Merit Medical Systems Inc. (MMSI)

$ 36.06   -0.52 (-1.42%) Volume: 448.97k 4:00 PM EST Jan 27, 2020
After Hours:  $ 36.06 0.00 (0.00%) Volume: 6.08k 4:56 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 36.06 36.64 35.84 36.06 448.97k -0.52 -1.42% 36.06 16.24m 4,683
01/24/20 36.70 37.02 36.06 36.58 599.34k -0.09 -0.25% 36.58 21.82m 5,082
01/23/20 36.32 37.045 36.01 36.67 554.22k 0.49 1.35% 36.67 20.32m 5,800
01/22/20 36.62 36.88 36.02 36.18 1.06m -0.315 -0.86% 36.18 38.59m 6,397
01/21/20 36.67 37.11 36.27 36.495 820.75k -0.205 -0.56% 36.495 30.04m 7,606
01/17/20 37.14 37.26 36.51 36.70 567.78k -0.12 -0.33% 36.70 20.9m 8,696
01/16/20 37.57 38.39 36.73 36.82 1.15m -0.73 -1.94% 36.82 42.76m 9,441
01/15/20 38.16 38.83 37.46 37.55 962.76k -0.85 -2.21% 37.55 36.45m 11,295
01/14/20 37.90 39.88 37.19 38.40 1.46m 3.75 10.82% 38.40 55.75m 13,956
01/13/20 34.76 34.90 33.73 34.65 1.38m -0.02 -0.06% 34.65 47.3m 10,809
01/10/20 34.01 34.75 33.53 34.67 889.39k 0.62 1.82% 34.67 30.51m 9,492
01/09/20 33.76 34.06 33.32 34.05 952.82k 0.42 1.25% 34.05 32.21m 7,125
01/08/20 32.95 33.73 32.50 33.63 855.91k 0.69 2.09% 33.63 28.53m 9,234
01/07/20 33.19 33.4663 32.44 32.94 1.43m -0.38 -1.14% 32.94 47.01m 10,036
01/06/20 32.27 33.41 31.63 33.32 825.53k 0.84 2.59% 33.32 27.13m 10,275
01/03/20 31.12 32.52 31.12 32.48 811.77k 1.02 3.24% 32.48 26.09m 8,983
01/02/20 31.41 31.47 30.56 31.46 472.98k 0.24 0.77% 31.46 14.68m 7,150
12/31/19 30.70 31.29 30.47 31.22 441.29k 0.56 1.83% 31.22 13.74m 4,780
12/30/19 31.29 31.30 30.46 30.66 1m -0.59 -1.89% 30.66 30.8m 8,694
12/27/19 31.77 31.79 31.17 31.25 411.34k -0.24 -0.76% 31.25 12.94m 4,496