Canada markets closed

Meridian Contrarian A (MFCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.70+0.21 (+0.61%)
At close: 08:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202434.7034.7034.7034.7034.70-
Apr 25, 202434.4934.4934.4934.4934.49-
Apr 24, 202434.4334.4334.4334.4334.43-
Apr 23, 202434.5734.5734.5734.5734.57-
Apr 22, 202434.0334.0334.0334.0334.03-
Apr 19, 202433.8733.8733.8733.8733.87-
Apr 18, 202433.7333.7333.7333.7333.73-
Apr 17, 202433.8833.8833.8833.8833.88-
Apr 16, 202434.1434.1434.1434.1434.14-
Apr 15, 202434.2934.2934.2934.2934.29-
Apr 12, 202435.5635.5635.5635.5635.56-
Apr 11, 202435.5635.5635.5635.5635.56-
Apr 10, 202435.4735.4735.4735.4735.47-
Apr 09, 202436.4836.4836.4836.4836.48-
Apr 08, 202436.4536.4536.4536.4536.45-
Apr 05, 202436.3236.3236.3236.3236.32-
Apr 04, 202436.1436.1436.1436.1436.14-
Apr 03, 202436.4436.4436.4436.4436.44-
Apr 02, 202436.4036.4036.4036.4036.40-
Apr 01, 202437.0137.0137.0137.0137.01-
Mar 28, 202437.1637.1637.1637.1637.16-
Mar 27, 202436.8936.8936.8936.8936.89-
Mar 26, 202436.3036.3036.3036.3036.30-
Mar 25, 202436.4136.4136.4136.4136.41-
Mar 22, 202436.4436.4436.4436.4436.44-
Mar 21, 202436.8236.8236.8236.8236.82-
Mar 20, 202436.5036.5036.5036.5036.50-
Mar 19, 202436.0636.0636.0636.0636.06-
Mar 18, 202435.8835.8835.8835.8835.88-
Mar 15, 202435.9335.9335.9335.9335.93-
Mar 14, 202435.9635.9635.9635.9635.96-
Mar 13, 202436.4036.4036.4036.4036.40-
Mar 12, 202436.3236.3236.3236.3236.32-
Mar 11, 202436.0236.0236.0236.0236.02-
Mar 08, 202436.1736.1736.1736.1736.17-
Mar 07, 202436.2536.2536.2536.2536.25-
Mar 06, 202435.7835.7835.7835.7835.78-
Mar 05, 202435.5835.5835.5835.5835.58-
Mar 04, 202435.7535.7535.7535.7535.75-
Mar 01, 202435.6935.6935.6935.6935.69-
Feb 29, 202435.3735.3735.3735.3735.37-
Feb 28, 202434.9434.9434.9434.9434.94-
Feb 27, 202435.2035.2035.2035.2035.20-
Feb 26, 202435.0535.0535.0535.0535.05-
Feb 23, 202435.1035.1035.1035.1035.10-
Feb 22, 202434.9634.9634.9634.9634.96-
Feb 21, 202434.7634.7634.7634.7634.76-
Feb 20, 202434.8334.8334.8334.8334.83-
Feb 16, 202435.1035.1035.1035.1035.10-
Feb 15, 202435.4435.4435.4435.4435.44-
Feb 14, 202435.0235.0235.0235.0235.02-
Feb 13, 202434.7134.7134.7134.7134.71-
Feb 12, 202435.7835.7835.7835.7835.78-
Feb 09, 202435.4335.4335.4335.4335.43-
Feb 08, 202435.2435.2435.2435.2435.24-
Feb 07, 202434.9534.9534.9534.9534.95-
Feb 06, 202434.9434.9434.9434.9434.94-
Feb 05, 202434.8034.8034.8034.8034.80-
Feb 02, 202434.9034.9034.9034.9034.90-
Feb 01, 202434.9034.9034.9034.9034.90-
Jan 31, 202434.3134.3134.3134.3134.31-
Jan 30, 202435.0835.0835.0835.0835.08-
Jan 29, 202435.2935.2935.2935.2935.29-
Jan 26, 202434.9034.9034.9034.9034.90-
Jan 25, 202434.8534.8534.8534.8534.85-
Jan 24, 202434.5234.5234.5234.5234.52-
Jan 23, 202434.7734.7734.7734.7734.77-
Jan 22, 202434.6934.6934.6934.6934.69-
Jan 19, 202434.2934.2934.2934.2934.29-
Jan 18, 202434.0534.0534.0534.0534.05-
Jan 17, 202433.7733.7733.7733.7733.77-
Jan 16, 202434.0234.0234.0234.0234.02-
Jan 12, 202434.3034.3034.3034.3034.30-
Jan 11, 202434.2034.2034.2034.2034.20-
Jan 10, 202434.3234.3234.3234.3234.32-
Jan 09, 202434.1534.1534.1534.1534.15-
Jan 08, 202434.3534.3534.3534.3534.35-
Jan 05, 202433.8633.8633.8633.8633.86-
Jan 04, 202433.8433.8433.8433.8433.84-
Jan 03, 202434.0534.0534.0534.0534.05-
Jan 02, 202434.8234.8234.8234.8234.82-
Dec 29, 202334.9934.9934.9934.9934.99-
Dec 28, 202335.2835.2835.2835.2835.28-
Dec 27, 202335.2035.2035.2035.2035.20-
Dec 26, 202335.1535.1535.1535.1535.15-
Dec 22, 202334.7634.7634.7634.7634.76-
Dec 21, 202334.6034.6034.6034.6034.60-
Dec 21, 20230.005 Dividend
Dec 21, 20231.821 Capital Gain
Dec 20, 202335.7835.7835.7835.7833.95-
Dec 19, 202336.3636.3636.3636.3634.50-
Dec 18, 202335.8935.8935.8935.8934.06-
Dec 15, 202335.8035.8035.8035.8033.97-
Dec 14, 202336.1436.1436.1436.1434.30-
Dec 13, 202335.6835.6835.6835.6833.86-
Dec 12, 202334.8834.8834.8834.8833.10-
Dec 11, 202334.8534.8534.8534.8533.07-
Dec 08, 202334.7134.7134.7134.7132.94-
Dec 07, 202334.6434.6434.6434.6432.87-
Dec 06, 202334.3934.3934.3934.3932.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...