Meridian Contrarian Investor (MFCIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Apr 29, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Apr 26, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 25, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Apr 24, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Apr 23, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Apr 22, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Apr 19, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| Apr 18, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Apr 17, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Apr 16, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Apr 15, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Apr 12, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Apr 11, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Apr 10, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Apr 09, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 08, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 05, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Apr 04, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 03, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 02, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 01, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 28, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Mar 27, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 26, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Mar 25, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Mar 22, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 21, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 20, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Mar 19, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Mar 18, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Mar 15, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Mar 14, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Mar 13, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Mar 12, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 11, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Mar 08, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Mar 07, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Mar 06, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Mar 05, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Mar 04, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Mar 01, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Feb 29, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 28, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Feb 27, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Feb 26, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Feb 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Feb 22, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Feb 21, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 20, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 16, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Feb 15, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Feb 14, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Feb 13, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Feb 12, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Feb 09, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Feb 08, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Feb 07, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Feb 06, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Feb 05, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Feb 02, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 01, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Jan 31, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| Jan 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 29, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Jan 26, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Jan 25, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Jan 24, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Jan 23, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jan 22, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Jan 19, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jan 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jan 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jan 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 12, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jan 11, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Jan 10, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Jan 09, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Jan 08, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jan 05, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jan 04, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| Jan 03, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Jan 02, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Dec 29, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 28, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Dec 27, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Dec 26, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Dec 22, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Dec 21, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 21, 2023 | 0.154 Dividend | |||||
| Dec 21, 2023 | 1.821 Capital Gain | |||||
| Dec 20, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 34.92 | - |
| Dec 19, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 35.50 | - |
| Dec 18, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 35.04 | - |
| Dec 15, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 34.94 | - |
| Dec 14, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 35.28 | - |
| Dec 13, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 34.82 | - |
| Dec 12, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 34.05 | - |
| Dec 11, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 34.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.