Merit Medical Systems, Inc. (MMSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 71.94 | 72.84 | 71.29 | 72.75 | 72.75 | 164,304 |
| 15 abr 2024 | 73.00 | 73.63 | 71.70 | 71.96 | 71.96 | 381,600 |
| 12 abr 2024 | 73.06 | 73.81 | 71.72 | 72.63 | 72.63 | 243,900 |
| 11 abr 2024 | 73.07 | 74.09 | 72.20 | 73.57 | 73.57 | 264,500 |
| 10 abr 2024 | 71.54 | 72.57 | 71.41 | 71.95 | 71.95 | 345,000 |
| 09 abr 2024 | 72.94 | 73.52 | 71.96 | 72.51 | 72.51 | 266,700 |
| 08 abr 2024 | 72.58 | 73.16 | 72.11 | 73.08 | 73.08 | 441,800 |
| 05 abr 2024 | 71.75 | 72.80 | 71.52 | 72.35 | 72.35 | 258,800 |
| 04 abr 2024 | 73.43 | 73.93 | 71.82 | 71.94 | 71.94 | 509,600 |
| 03 abr 2024 | 72.40 | 73.36 | 72.03 | 72.85 | 72.85 | 270,600 |
| 02 abr 2024 | 74.44 | 74.44 | 71.96 | 72.29 | 72.29 | 410,300 |
| 01 abr 2024 | 75.93 | 76.36 | 74.73 | 75.13 | 75.13 | 307,700 |
| 28 mar 2024 | 75.49 | 76.37 | 75.13 | 75.75 | 75.75 | 314,300 |
| 27 mar 2024 | 73.58 | 75.52 | 73.58 | 75.46 | 75.46 | 488,300 |
| 26 mar 2024 | 73.19 | 73.47 | 72.46 | 72.91 | 72.91 | 453,200 |
| 25 mar 2024 | 72.45 | 73.01 | 72.19 | 72.79 | 72.79 | 313,000 |
| 22 mar 2024 | 72.62 | 73.11 | 72.09 | 72.31 | 72.31 | 304,600 |
| 21 mar 2024 | 73.33 | 73.68 | 72.49 | 73.07 | 73.07 | 316,700 |
| 20 mar 2024 | 72.91 | 73.29 | 72.33 | 72.89 | 72.89 | 419,500 |
| 19 mar 2024 | 72.47 | 73.48 | 71.70 | 73.10 | 73.10 | 345,500 |
| 18 mar 2024 | 71.70 | 72.92 | 70.95 | 72.20 | 72.20 | 325,200 |
| 15 mar 2024 | 71.45 | 72.12 | 70.86 | 71.86 | 71.86 | 734,100 |
| 14 mar 2024 | 72.74 | 72.74 | 71.36 | 71.93 | 71.93 | 604,300 |
| 13 mar 2024 | 73.80 | 74.05 | 72.58 | 73.01 | 73.01 | 379,500 |
| 12 mar 2024 | 74.32 | 74.61 | 73.22 | 73.91 | 73.91 | 702,600 |
| 11 mar 2024 | 74.95 | 75.64 | 74.13 | 74.61 | 74.61 | 553,100 |
| 08 mar 2024 | 75.75 | 76.99 | 75.19 | 75.20 | 75.20 | 305,200 |
| 07 mar 2024 | 75.25 | 76.27 | 75.11 | 75.37 | 75.37 | 371,800 |
| 06 mar 2024 | 75.49 | 75.49 | 74.49 | 74.85 | 74.85 | 333,500 |
| 05 mar 2024 | 76.61 | 76.85 | 75.00 | 75.11 | 75.11 | 656,000 |
| 04 mar 2024 | 75.90 | 76.78 | 75.78 | 76.51 | 76.51 | 517,000 |
| 01 mar 2024 | 76.72 | 76.94 | 75.63 | 76.26 | 76.26 | 441,200 |
| 29 feb 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 76.20 | 938,100 |
| 28 feb 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 80.13 | 540,100 |
| 27 feb 2024 | 80.32 | 80.99 | 79.65 | 80.48 | 80.48 | 280,200 |
| 26 feb 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 79.78 | 169,400 |
| 23 feb 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 79.81 | 301,100 |
| 22 feb 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 79.80 | 321,800 |
| 21 feb 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 79.31 | 706,500 |
| 20 feb 2024 | 78.61 | 80.18 | 78.61 | 79.95 | 79.95 | 538,400 |
| 16 feb 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 79.45 | 307,000 |
| 15 feb 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 79.57 | 289,600 |
| 14 feb 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 79.37 | 411,600 |
| 13 feb 2024 | 78.27 | 79.96 | 77.37 | 78.56 | 78.56 | 631,700 |
| 12 feb 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 79.97 | 305,600 |
| 09 feb 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 79.98 | 512,500 |
| 08 feb 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 79.20 | 452,700 |
| 07 feb 2024 | 78.61 | 78.65 | 77.40 | 77.80 | 77.80 | 292,500 |
| 06 feb 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 78.62 | 310,800 |
| 05 feb 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 78.36 | 313,800 |
| 02 feb 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 79.31 | 291,300 |
| 01 feb 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 80.03 | 466,500 |
| 31 ene 2024 | 79.40 | 80.01 | 78.29 | 78.30 | 78.30 | 338,600 |
| 30 ene 2024 | 80.24 | 80.43 | 78.90 | 79.01 | 79.01 | 273,100 |
| 29 ene 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 80.26 | 430,500 |
| 26 ene 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 78.12 | 288,400 |
| 25 ene 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 78.23 | 915,600 |
| 24 ene 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 79.88 | 951,700 |
| 23 ene 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 81.00 | 695,900 |
| 22 ene 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 81.25 | 727,100 |
| 19 ene 2024 | 78.83 | 79.02 | 76.99 | 79.00 | 79.00 | 901,800 |
| 18 ene 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 78.51 | 771,200 |
| 17 ene 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 77.96 | 706,100 |
| 16 ene 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 78.00 | 444,200 |
| 12 ene 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 79.00 | 463,400 |
| 11 ene 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 78.37 | 393,200 |
| 10 ene 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 79.27 | 680,600 |
| 09 ene 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 77.99 | 1,186,600 |
| 08 ene 2024 | 75.91 | 78.04 | 75.66 | 77.88 | 77.88 | 968,100 |
| 05 ene 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 75.36 | 913,400 |
| 04 ene 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 75.59 | 1,325,300 |
| 03 ene 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 74.80 | 1,196,800 |
| 02 ene 2024 | 75.50 | 76.99 | 74.52 | 76.38 | 76.38 | 1,257,600 |
| 29 dic 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 75.96 | 225,500 |
| 28 dic 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 76.56 | 585,500 |
| 27 dic 2023 | 76.74 | 77.30 | 76.19 | 76.70 | 76.70 | 269,100 |
| 26 dic 2023 | 75.72 | 76.56 | 75.43 | 76.52 | 76.52 | 406,800 |
| 22 dic 2023 | 75.15 | 76.22 | 75.00 | 75.59 | 75.59 | 457,400 |
| 21 dic 2023 | 75.00 | 75.81 | 73.52 | 75.03 | 75.03 | 597,200 |
| 20 dic 2023 | 71.27 | 72.78 | 70.51 | 71.67 | 71.67 | 463,100 |
| 19 dic 2023 | 71.25 | 72.01 | 70.31 | 71.03 | 71.03 | 668,100 |
| 18 dic 2023 | 71.96 | 72.04 | 70.68 | 71.25 | 71.25 | 302,300 |
| 15 dic 2023 | 72.22 | 72.84 | 71.14 | 71.56 | 71.56 | 1,135,600 |
| 14 dic 2023 | 72.94 | 73.46 | 71.24 | 71.98 | 71.98 | 1,077,100 |
| 13 dic 2023 | 68.52 | 71.93 | 68.30 | 71.92 | 71.92 | 518,600 |
| 12 dic 2023 | 69.20 | 69.72 | 67.81 | 69.00 | 69.00 | 540,500 |
| 11 dic 2023 | 70.02 | 70.48 | 68.38 | 68.78 | 68.78 | 537,500 |
| 08 dic 2023 | 69.81 | 70.09 | 69.43 | 69.82 | 69.82 | 646,500 |
| 07 dic 2023 | 68.76 | 69.78 | 68.14 | 69.61 | 69.61 | 1,099,400 |
| 06 dic 2023 | 66.60 | 68.60 | 65.46 | 68.59 | 68.59 | 3,703,600 |
| 05 dic 2023 | 69.50 | 69.50 | 65.50 | 65.53 | 65.53 | 2,553,100 |
| 04 dic 2023 | 72.35 | 73.96 | 72.28 | 73.94 | 73.94 | 300,400 |
| 01 dic 2023 | 71.50 | 72.91 | 71.13 | 72.71 | 72.71 | 262,600 |
| 30 nov 2023 | 70.71 | 71.72 | 69.86 | 71.56 | 71.56 | 253,100 |
| 29 nov 2023 | 70.96 | 71.29 | 70.36 | 70.66 | 70.66 | 172,600 |
| 28 nov 2023 | 71.60 | 71.60 | 70.45 | 70.53 | 70.53 | 133,600 |
| 27 nov 2023 | 72.12 | 72.12 | 71.57 | 71.77 | 71.77 | 134,000 |
| 24 nov 2023 | 71.92 | 72.51 | 71.64 | 72.32 | 72.32 | 58,900 |
| 22 nov 2023 | 72.26 | 72.70 | 71.32 | 71.67 | 71.67 | 129,800 |
| 21 nov 2023 | 71.61 | 71.83 | 71.24 | 71.74 | 71.74 | 127,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.