Merit Med Sys Historical Data - MM3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Merit Med Sys (MM3)
Merit Med Sys (MM3) Historical

Merit Med Sys (MM3)

98.50

4.00

(4.23%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.5	100	102	98	34	99.20895522	DE
4	-6.5	-6.19047619048	105	107	98	82	100.43818849	DE
12	-1.5	-1.5	100	107	91.5	155	99.94264706	DE
26	11	12.5714285714	87.5	107	87.5	169	99.58062293	DE
52	11	12.5714285714	87.5	107	87.5	169	99.58062293	DE
156	11	12.5714285714	87.5	107	87.5	169	99.58062293	DE
260	11	12.5714285714	87.5	107	87.5	169	99.58062293	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	98.5	0	0.00	98.5	98.5	98.5	0
1740691620	98.5	-3.5	-3.43	98.5	98.5	98.5	24
1740605220	102	3	3.03	98.5	102	98.5	13
1740518820	99	-1	-1.00	98	99	98	96
1740432420	100	0	0.00	100	100	100	1
1740173220	100	0	0.00	100	100	100	0
1740086820	100	-3	-2.91	100	100	100	593
1740000420	103	0	0.00	103	103	103	0
1739914020	103	-2	-1.90	103	103	103	1
1739827620	105	0	0.00	105	105	105	0
1739568420	105	0	0.00	105	105	105	0
1739482020	105	0	0.00	105	105	105	0
1739395620	105	-2	-1.87	105	105	105	14
1739309220	107	2	1.90	107	107	107	8
1739222820	105	0	0.00	105	105	105	0
1738963620	105	0	0.00	105	105	105	0
1738877220	105	0	0.00	105	105	105	0
1738790820	105	0	0.00	105	105	105	0
1738704420	105	0	0.00	104	105	104	46
1738618020	105	0	0.00	105	105	105	0
1738358820	105	0	0.00	105	105	105	21
1738272420	105	0	0.00	105	105	105	0
1738186020	105	3	2.94	105	105	105	5
1738099620	102	1	0.99	102	102	102	12
1738013220	101	3	3.06	97.5	101	97.5	802
1737754020	98	-3	-2.97	98	98	98	1
1737667620	101	1	1.00	101	101	99.5	61
1737581220	100	0	0.00	100	100	100	1048
1737494820	100	-1	-0.99	100	100	100	993
1737408420	101	1	1.00	101	101	101	4
1737149220	100	0.5	0.50	100	100	100	543
1737062820	99.5	4	4.19	99.5	99.5	99.5	60
1736976420	95.5	0	0.00	95.5	95.5	95.5	0
1736890020	95.5	1	1.06	94.5	95.5	92.5	121
1736803620	94.5	3	3.28	94.5	94.5	94.5	9
1736544420	91.5	0	0.00	91.5	91.5	91.5	0
1736458020	91.5	0	0.00	91.5	91.5	91.5	0
1736371620	91.5	0	0.00	91.5	91.5	91.5	0
1736285220	91.5	-3	-3.17	91.5	91.5	91.5	8
1736198820	94.5	0	0.00	94.5	94.5	94.5	0
1735939620	94.5	0	0.00	94.5	94.5	94.5	2
1735853220	94.5	-1	-1.05	94.5	94.5	94.5	1
1735594020	95.5	0	0.00	95.5	95.5	95.5	0
1735334820	95.5	-1	-1.04	95.5	95.5	95.5	35
1734989220	96.5	3.5	3.76	95.5	96.5	95.5	58
1734730020	93	-4	-4.12	93	93	93	38
1734643620	97	0	0.00	97	97	97	0
1734557220	97	0	0.00	97	97	97	0
1734470820	97	-1.5	-1.52	98	98	97	165
1734384420	98.5	-1.5	-1.50	98.5	98.5	98.5	39
1734125220	100	0	0.00	100	100	100	20
1734038820	100	-3	-2.91	100	100	100	150
1733952420	103	3	3.00	100	103	100	108
1733866020	100	0	0.00	100	100	100	0
1733779620	100	0	0.00	100	100	100	0
1733520420	100	0	0.00	100	100	100	0
1733434020	100	0	0.00	100	100	100	0
1733347620	100	0	0.00	100	100	100	0
1733261220	100	0	0.00	100	100	100	0
1733174820	100	0	0.00	100	100	100	8

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions