MFCAX - Meridian Contrarian Fund A Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202030.4130.4130.4130.4130.41-
Jul. 07, 202030.2330.2330.2330.2330.23-
Jul. 06, 202030.8730.8730.8730.8730.87-
Jul. 02, 202030.7030.7030.7030.7030.70-
Jul. 01, 202030.6830.6830.6830.6830.68-
Jun. 30, 202030.8330.8330.8330.8330.83-
Jun. 29, 202030.2830.2830.2830.2830.28-
Jun. 26, 202029.9229.9229.9229.9229.92-
Jun. 25, 202030.6830.6830.6830.6830.68-
Jun. 24, 202030.3930.3930.3930.3930.39-
Jun. 23, 202031.5831.5831.5831.5831.58-
Jun. 22, 202031.4431.4431.4431.4431.44-
Jun. 19, 202031.4031.4031.4031.4031.40-
Jun. 18, 202031.3531.3531.3531.3531.35-
Jun. 17, 202031.3831.3831.3831.3831.38-
Jun. 16, 202031.5931.5931.5931.5931.59-
Jun. 15, 202031.1431.1431.1431.1431.14-
Jun. 12, 202030.5430.5430.5430.5430.54-
Jun. 11, 202029.9029.9029.9029.9029.90-
Jun. 10, 202032.0532.0532.0532.0532.05-
Jun. 09, 202032.8032.8032.8032.8032.80-
Jun. 08, 202033.3033.3033.3033.3033.30-
Jun. 05, 202032.5532.5532.5532.5532.55-
Jun. 04, 202031.8831.8831.8831.8831.88-
Jun. 03, 202031.5731.5731.5731.5731.57-
Jun. 02, 202030.9130.9130.9130.9130.91-
Jun. 01, 202030.7630.7630.7630.7630.76-
May 29, 202030.2030.2030.2030.2030.20-
May 28, 202030.2530.2530.2530.2530.25-
May 27, 202030.8730.8730.8730.8730.87-
May 26, 202030.1830.1830.1830.1830.18-
May 22, 202029.4429.4429.4429.4429.44-
May 21, 202029.2429.2429.2429.2429.24-
May 20, 202029.1629.1629.1629.1629.16-
May 19, 202028.3628.3628.3628.3628.36-
May 18, 202028.6328.6328.6328.6328.63-
May 15, 202027.2627.2627.2627.2627.26-
May 14, 202027.0027.0027.0027.0027.00-
May 13, 202026.6126.6126.6126.6126.61-
May 12, 202027.4927.4927.4927.4927.49-
May 11, 202028.3928.3928.3928.3928.39-
May 08, 202028.5228.5228.5228.5228.52-
May 07, 202027.7027.7027.7027.7027.70-
May 06, 202026.9926.9926.9926.9926.99-
May 05, 202027.3227.3227.3227.3227.32-
May 04, 202027.0927.0927.0927.0927.09-
May 01, 202027.0127.0127.0127.0127.01-
Apr. 30, 202028.0528.0528.0528.0528.05-
Apr. 29, 202028.9928.9928.9928.9928.99-
Apr. 28, 202027.8627.8627.8627.8627.86-
Apr. 27, 202027.5427.5427.5427.5427.54-
Apr. 24, 202026.5126.5126.5126.5126.51-
Apr. 23, 202026.0326.0326.0326.0326.03-
Apr. 22, 202025.7425.7425.7425.7425.74-
Apr. 21, 202025.4225.4225.4225.4225.42-
Apr. 20, 202026.1126.1126.1126.1126.11-
Apr. 17, 202026.4226.4226.4226.4226.42-
Apr. 16, 202025.4725.4725.4725.4725.47-
Apr. 15, 202025.4825.4825.4825.4825.48-
Apr. 14, 202026.4026.4026.4026.4026.40-
Apr. 13, 202025.6425.6425.6425.6425.64-
Apr. 09, 202026.0926.0926.0926.0926.09-
Apr. 08, 202025.1125.1125.1125.1125.11-
Apr. 07, 202024.0724.0724.0724.0724.07-
Apr. 06, 202023.8823.8823.8823.8823.88-
Apr. 03, 202022.1422.1422.1422.1422.14-
Apr. 02, 202022.7622.7622.7622.7622.76-
Apr. 01, 202022.4922.4922.4922.4922.49-
Mar. 31, 202023.8223.8223.8223.8223.82-
Mar. 30, 202023.9523.9523.9523.9523.95-
Mar. 27, 202023.4423.4423.4423.4423.44-
Mar. 26, 202024.4424.4424.4424.4424.44-
Mar. 25, 202023.2723.2723.2723.2723.27-
Mar. 24, 202022.4922.4922.4922.4922.49-
Mar. 23, 202020.6120.6120.6120.6120.61-
Mar. 20, 202021.0821.0821.0821.0821.08-
Mar. 19, 202021.7021.7021.7021.7021.70-
Mar. 18, 202020.8420.8420.8420.8420.84-
Mar. 17, 202022.7522.7522.7522.7522.75-
Mar. 16, 202021.6421.6421.6421.6421.64-
Mar. 13, 202025.1625.1625.1625.1625.16-
Mar. 12, 202023.3823.3823.3823.3823.38-
Mar. 11, 202026.4626.4626.4626.4626.46-
Mar. 10, 202028.3328.3328.3328.3328.33-
Mar. 09, 202027.3527.3527.3527.3527.35-
Mar. 06, 202030.2130.2130.2130.2130.21-
Mar. 05, 202030.9330.9330.9330.9330.93-
Mar. 04, 202032.1232.1232.1232.1232.12-
Mar. 03, 202031.1331.1331.1331.1331.13-
Mar. 02, 202031.7031.7031.7031.7031.70-
Feb. 28, 202030.9730.9730.9730.9730.97-
Feb. 27, 202031.1831.1831.1831.1831.18-
Feb. 26, 202032.3432.3432.3432.3432.34-
Feb. 25, 202032.9632.9632.9632.9632.96-
Feb. 24, 202034.1234.1234.1234.1234.12-
Feb. 21, 202035.2235.2235.2235.2235.22-
Feb. 20, 202035.5735.5735.5735.5735.57-
Feb. 19, 202035.4135.4135.4135.4135.41-
Feb. 18, 202035.2235.2235.2235.2235.22-
Feb. 14, 202035.2235.2235.2235.2235.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...