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 )

82.26 -1.49 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2003 8.879 8.946 8.667 8.816 125,777 -0.02(-0.25%)
Apr 29, 2003 8.478 8.986 8.460 8.838 141,111 +0.30(+3.48%)
Apr 28, 2003 8.681 8.771 8.473 8.541 173,333 -0.09(-1.09%)
Apr 25, 2003 8.771 8.771 8.473 8.635 136,444 -0.14(-1.54%)
Apr 24, 2003 9.036 9.036 8.568 8.771 171,555 -0.18(-2.06%)
Apr 23, 2003 9.274 9.274 8.919 8.955 229,555 -0.31(-3.30%)
Apr 22, 2003 9.076 9.360 8.834 9.261 353,111 +0.17(+1.88%)
Apr 21, 2003 9.108 9.220 9.031 9.090 213,111 +0.00(+0.00%)
Apr 17, 2003 9.045 9.184 8.982 9.090 198,222 +0.12(+1.30%)
Apr 16, 2003 8.982 8.982 8.802 8.973 121,111 +0.02(+0.25%)
Apr 15, 2003 9.018 9.018 8.865 8.950 73,111 -0.03(-0.30%)
Apr 14, 2003 9.000 9.063 8.941 8.977 198,000 -0.03(-0.35%)
Apr 11, 2003 8.896 9.072 8.806 9.009 84,888 +0.06(+0.66%)
Apr 10, 2003 8.946 8.982 8.820 8.950 194,444 -0.00(-0.06%)
Apr 09, 2003 9.005 9.072 8.932 8.955 273,333 -0.12(-1.34%)
Apr 08, 2003 9.229 9.338 8.946 9.076 303,333 -0.26(-2.79%)
Apr 07, 2003 9.536 9.841 9.126 9.337 279,333 -0.10(-1.10%)
Apr 04, 2003 9.225 9.486 9.158 9.441 579,333 +0.21(+2.25%)
Apr 03, 2003 9.095 9.252 9.009 9.234 231,111 +0.14(+1.58%)
Apr 02, 2003 8.977 9.121 8.932 9.090 252,666 +0.19(+2.12%)
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.