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 )

82.31 -0.75 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2005 10.12 10.28 10.05 10.12 172,830 -0.12(-1.17%)
Apr 28, 2005 10.26 10.48 10.18 10.24 203,155 -0.19(-1.84%)
Apr 27, 2005 10.09 10.50 9.952 10.43 243,605 +0.08(+0.77%)
Apr 26, 2005 10.40 10.59 10.27 10.35 153,350 -0.14(-1.30%)
Apr 25, 2005 10.88 11.00 10.44 10.49 178,406 -0.47(-4.31%)
Apr 22, 2005 10.62 11.14 10.62 10.96 461,456 +0.29(+2.70%)
Apr 21, 2005 10.30 10.78 10.20 10.67 373,110 +0.33(+3.17%)
Apr 20, 2005 10.62 10.66 10.15 10.34 495,007 -0.18(-1.75%)
Apr 19, 2005 10.30 10.61 10.22 10.53 301,923 +0.28(+2.73%)
Apr 18, 2005 9.880 10.34 9.880 10.25 405,991 +0.22(+2.15%)
Apr 15, 2005 10.09 10.22 9.960 10.03 228,468 -0.06(-0.63%)
Apr 14, 2005 10.03 10.22 10.02 10.10 349,137 +0.00(+0.00%)
Apr 13, 2005 10.08 10.13 9.984 10.10 149,190 -0.01(-0.08%)
Apr 12, 2005 9.704 10.12 9.704 10.10 267,097 +0.38(+3.95%)
Apr 11, 2005 9.968 9.968 9.720 9.720 259,018 -0.15(-1.54%)
Apr 08, 2005 9.784 9.944 9.704 9.872 229,850 -0.01(-0.08%)
Apr 07, 2005 9.776 9.976 9.656 9.880 478,035 +0.08(+0.82%)
Apr 06, 2005 9.624 9.960 9.520 9.800 1,311,456 -0.39(-3.85%)
Apr 05, 2005 9.952 10.28 9.704 10.19 587,832 +0.35(+3.58%)
Apr 04, 2005 9.544 9.984 9.536 9.840 308,183 +0.34(+3.54%)
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.