MFCIX - Meridian Contrarian Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202031.4231.4231.4231.4231.42-
Jul. 02, 202031.2431.2431.2431.2431.24-
Jul. 01, 202031.2231.2231.2231.2231.22-
Jun. 30, 202031.3731.3731.3731.3731.37-
Jun. 29, 202030.8230.8230.8230.8230.82-
Jun. 26, 202030.4530.4530.4530.4530.45-
Jun. 25, 202031.2331.2331.2331.2331.23-
Jun. 24, 202030.9330.9330.9330.9330.93-
Jun. 23, 202032.1432.1432.1432.1432.14-
Jun. 22, 202032.0032.0032.0032.0032.00-
Jun. 19, 202031.9531.9531.9531.9531.95-
Jun. 18, 202031.9031.9031.9031.9031.90-
Jun. 17, 202031.9331.9331.9331.9331.93-
Jun. 16, 202032.1432.1432.1432.1432.14-
Jun. 15, 202031.6931.6931.6931.6931.69-
Jun. 12, 202031.0831.0831.0831.0831.08-
Jun. 11, 202030.4230.4230.4230.4230.42-
Jun. 10, 202032.6132.6132.6132.6132.61-
Jun. 09, 202033.3733.3733.3733.3733.37-
Jun. 08, 202033.8833.8833.8833.8833.88-
Jun. 05, 202033.1233.1233.1233.1233.12-
Jun. 04, 202032.4432.4432.4432.4432.44-
Jun. 03, 202032.1332.1332.1332.1332.13-
Jun. 02, 202031.4531.4531.4531.4531.45-
Jun. 01, 202031.3031.3031.3031.3031.30-
May 29, 202030.7330.7330.7330.7330.73-
May 28, 202030.7830.7830.7830.7830.78-
May 27, 202031.4231.4231.4231.4231.42-
May 26, 202030.7130.7130.7130.7130.71-
May 22, 202029.9529.9529.9529.9529.95-
May 21, 202029.7629.7629.7629.7629.76-
May 20, 202029.6729.6729.6729.6729.67-
May 19, 202028.8628.8628.8628.8628.86-
May 18, 202029.1329.1329.1329.1329.13-
May 15, 202027.7427.7427.7427.7427.74-
May 14, 202027.4727.4727.4727.4727.47-
May 13, 202027.0727.0727.0727.0727.07-
May 12, 202027.9727.9727.9727.9727.97-
May 11, 202028.8928.8928.8928.8928.89-
May 08, 202029.0229.0229.0229.0229.02-
May 07, 202028.1828.1828.1828.1828.18-
May 06, 202027.4727.4727.4727.4727.47-
May 05, 202027.8027.8027.8027.8027.80-
May 04, 202027.5627.5627.5627.5627.56-
May 01, 202027.4827.4827.4827.4827.48-
Apr. 30, 202028.5428.5428.5428.5428.54-
Apr. 29, 202029.5029.5029.5029.5029.50-
Apr. 28, 202028.3428.3428.3428.3428.34-
Apr. 27, 202028.0128.0128.0128.0128.01-
Apr. 24, 202026.9726.9726.9726.9726.97-
Apr. 23, 202026.4926.4926.4926.4926.49-
Apr. 22, 202026.1826.1826.1826.1826.18-
Apr. 21, 202025.8625.8625.8625.8625.86-
Apr. 20, 202026.5626.5626.5626.5626.56-
Apr. 17, 202026.8726.8726.8726.8726.87-
Apr. 16, 202025.9125.9125.9125.9125.91-
Apr. 15, 202025.9225.9225.9225.9225.92-
Apr. 14, 202026.8526.8526.8526.8526.85-
Apr. 13, 202026.0926.0926.0926.0926.09-
Apr. 09, 202026.5426.5426.5426.5426.54-
Apr. 08, 202025.5525.5525.5525.5525.55-
Apr. 07, 202024.4924.4924.4924.4924.49-
Apr. 06, 202024.3024.3024.3024.3024.30-
Apr. 03, 202022.5322.5322.5322.5322.53-
Apr. 02, 202023.1523.1523.1523.1523.15-
Apr. 01, 202022.8822.8822.8822.8822.88-
Mar. 31, 202024.2424.2424.2424.2424.24-
Mar. 30, 202024.3624.3624.3624.3624.36-
Mar. 27, 202023.8523.8523.8523.8523.85-
Mar. 26, 202024.8624.8624.8624.8624.86-
Mar. 25, 202023.6723.6723.6723.6723.67-
Mar. 24, 202022.8822.8822.8822.8822.88-
Mar. 23, 202020.9620.9620.9620.9620.96-
Mar. 20, 202021.4421.4421.4421.4421.44-
Mar. 19, 202022.0722.0722.0722.0722.07-
Mar. 18, 202021.2021.2021.2021.2021.20-
Mar. 17, 202023.1423.1423.1423.1423.14-
Mar. 16, 202022.0122.0122.0122.0122.01-
Mar. 13, 202025.5925.5925.5925.5925.59-
Mar. 12, 202023.7823.7823.7823.7823.78-
Mar. 11, 202026.9226.9226.9226.9226.92-
Mar. 10, 202028.8228.8228.8228.8228.82-
Mar. 09, 202027.8227.8227.8227.8227.82-
Mar. 06, 202030.7330.7330.7330.7330.73-
Mar. 05, 202031.4631.4631.4631.4631.46-
Mar. 04, 202032.6732.6732.6732.6732.67-
Mar. 03, 202031.6631.6631.6631.6631.66-
Mar. 02, 202032.2532.2532.2532.2532.25-
Feb. 28, 202031.5031.5031.5031.5031.50-
Feb. 27, 202031.7231.7231.7231.7231.72-
Feb. 26, 202032.9032.9032.9032.9032.90-
Feb. 25, 202033.5233.5233.5233.5233.52-
Feb. 24, 202034.7134.7134.7134.7134.71-
Feb. 21, 202035.8235.8235.8235.8235.82-
Feb. 20, 202036.1836.1836.1836.1836.18-
Feb. 19, 202036.0236.0236.0236.0236.02-
Feb. 18, 202035.8335.8335.8335.8335.83-
Feb. 14, 202035.8235.8235.8235.8235.82-
Feb. 13, 202035.9335.9335.9335.9335.93-
Feb. 12, 202035.9835.9835.9835.9835.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...