Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merit Medical Sys (NQ: MMSI )

81.15 +0.24 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.366 8.636 8.325 8.572 248,322 +0.19(+2.25%)
Mar 28, 2003 8.280 8.514 8.280 8.383 162,973 -0.07(-0.79%)
Mar 27, 2003 8.190 8.451 8.037 8.451 269,777 +0.23(+2.79%)
Mar 26, 2003 8.258 8.366 8.185 8.222 140,622 -0.13(-1.62%)
Mar 25, 2003 8.262 8.410 8.262 8.357 203,322 -0.02(-0.21%)
Mar 24, 2003 8.348 8.456 8.248 8.374 271,666 +0.00(+0.05%)
Mar 21, 2003 8.395 8.460 8.226 8.370 413,111 +0.03(+0.32%)
Mar 20, 2003 8.118 8.370 8.059 8.343 191,777 +0.16(+1.92%)
Mar 19, 2003 8.154 8.280 8.086 8.185 413,822 -0.11(-1.30%)
Mar 18, 2003 8.357 8.393 8.244 8.293 81,777 -0.06(-0.75%)
Mar 17, 2003 8.100 8.366 8.028 8.357 172,388 +0.20(+2.43%)
Mar 14, 2003 8.033 8.275 8.033 8.159 146,888 +0.07(+0.84%)
Mar 13, 2003 7.956 8.136 7.875 8.091 537,333 +0.16(+1.98%)
Mar 12, 2003 7.942 8.302 7.857 7.934 331,964 -0.19(-2.38%)
Mar 11, 2003 8.055 8.235 7.875 8.127 200,000 +0.03(+0.33%)
Mar 10, 2003 8.482 8.501 8.055 8.100 215,111 -0.25(-2.96%)
Mar 07, 2003 8.258 8.460 8.253 8.348 144,888 +0.02(+0.27%)
Mar 06, 2003 8.464 8.572 8.271 8.325 418,222 -0.14(-1.65%)
Mar 05, 2003 8.046 8.487 8.005 8.465 275,555 +0.42(+5.21%)
Mar 04, 2003 8.069 8.185 7.942 8.046 146,666 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.