Canada markets open in 4 hours 2 minutes

MeridianLink, Inc. (MLNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.23+0.15 (+0.88%)
At close: 04:00PM EDT
17.23 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.3117.3717.0817.2317.23149,364
May 02, 202417.0217.1416.8817.0817.08255,900
May 01, 202416.7617.2016.7116.9216.92253,400
Apr 30, 202417.0017.0016.6616.6816.68203,500
Apr 29, 202417.5717.5917.0717.1217.12166,900
Apr 26, 202417.4217.6317.2817.5017.50179,000
Apr 25, 202417.4317.4417.2417.3917.39129,200
Apr 24, 202418.0018.0317.5717.6517.65172,200
Apr 23, 202417.7218.2017.7218.0018.00276,100
Apr 22, 202417.3317.8017.2717.7117.71177,400
Apr 19, 202417.4217.5517.0917.2117.21198,000
Apr 18, 202417.1517.5116.9717.5017.50233,300
Apr 17, 202416.8717.1716.7217.1517.15239,400
Apr 16, 202416.7317.1016.5416.8016.80191,300
Apr 15, 202417.1217.2016.7216.8216.82320,100
Apr 12, 202417.4717.5617.0017.1317.13164,200
Apr 11, 202417.7817.8317.4317.5917.59166,700
Apr 10, 202418.0218.1517.4517.7617.76168,200
Apr 09, 202418.5718.7718.4018.4618.46102,900
Apr 08, 202418.6218.7818.3718.4518.45107,700
Apr 05, 202418.2118.5418.2018.5318.53248,900
Apr 04, 202418.7618.9818.2518.2718.27149,800
Apr 03, 202418.3318.7318.1618.6418.64214,100
Apr 02, 202418.3318.4918.1218.4918.49162,000
Apr 01, 202418.7118.7118.3618.5618.56112,200
Mar 28, 202418.2618.8118.2618.7018.70177,800
Mar 27, 202418.0618.2517.9818.2218.22146,400
Mar 26, 202418.0818.1117.8717.9317.93113,400
Mar 25, 202418.1518.2317.9617.9817.9884,000
Mar 22, 202418.2918.3118.0618.0918.0986,700
Mar 21, 202418.3618.5418.2118.2618.26147,200
Mar 20, 202418.2118.3817.9318.2918.29141,700
Mar 19, 202417.9718.3017.8418.2918.29227,800
Mar 18, 202417.8518.3417.8417.9617.96362,400
Mar 15, 202417.8218.1717.6818.1418.14361,200
Mar 14, 202418.1218.1217.4417.9817.98376,000
Mar 13, 202417.7618.1717.6718.1718.17338,500
Mar 12, 202418.3418.3417.5417.7817.78226,600
Mar 11, 202418.2918.3817.8918.3318.33206,500
Mar 08, 202418.4518.7218.1218.3718.37222,300
Mar 07, 202418.1818.4618.0118.3118.31212,200
Mar 06, 202418.6318.9217.4818.0918.09430,100
Mar 05, 202418.8319.0018.6818.8918.89306,700
Mar 04, 202418.9519.0118.8218.9218.92275,500
Mar 01, 202418.9619.0418.8318.9318.93220,900
Feb 29, 202419.1419.2118.8318.9618.96278,500
Feb 28, 202418.8319.0018.8118.9418.94190,100
Feb 27, 202419.2119.2518.8418.8718.87155,600
Feb 26, 202418.9119.2118.8919.1019.10248,500
Feb 23, 202418.9519.1218.8318.9518.95217,900
Feb 22, 202419.2119.3018.7318.9818.98206,700
Feb 21, 202418.9019.0718.7619.0319.03147,200
Feb 20, 202419.1119.2618.8418.9718.97178,000
Feb 16, 202419.3019.4219.0619.2019.20240,800
Feb 15, 202419.3919.7019.3119.3819.38333,200
Feb 14, 202419.0019.2118.8319.1919.19306,600
Feb 13, 202418.8319.0418.6918.8818.88418,700
Feb 12, 202418.8719.3218.8519.1219.12644,100
Feb 09, 202418.6919.0718.5018.9618.96757,700
Feb 08, 202418.9919.0718.4918.6018.60676,100
Feb 07, 202418.6819.0018.6018.7618.761,822,400
Feb 06, 202422.2822.6321.7422.0922.09174,900
Feb 05, 202422.5122.5522.1022.2322.2370,000
Feb 02, 202422.6622.8322.4922.7522.75103,800
Feb 01, 202422.8923.0922.6222.9622.9690,600
Jan 31, 202423.3923.5922.7022.7522.7591,600
Jan 30, 202423.6523.7223.4323.6023.6056,800
Jan 29, 202423.6123.8423.5223.8023.8058,000
Jan 26, 202423.3423.6323.1023.5623.5688,500
Jan 25, 202423.5223.5223.0823.1823.1899,500
Jan 24, 202423.5323.5323.0023.1623.1698,000
Jan 23, 202423.6223.6223.2023.2223.2260,400
Jan 22, 202422.9723.4622.9723.4223.42121,000
Jan 19, 202422.6922.7622.2322.7522.7576,700
Jan 18, 202422.8122.8122.2422.5422.5475,200
Jan 17, 202422.5222.6722.2722.5222.5282,900
Jan 16, 202422.8023.0922.7022.8222.8296,100
Jan 12, 202423.5023.7623.0523.2323.23106,200
Jan 11, 202422.8923.2522.5223.2023.20110,100
Jan 10, 202422.5923.1422.4422.8422.8477,200
Jan 09, 202422.5622.9922.5322.5522.55107,100
Jan 08, 202422.6423.3022.6422.9022.90282,600
Jan 05, 202422.5223.3222.5222.6022.60140,000
Jan 04, 202422.4722.9822.3922.7522.75197,200
Jan 03, 202422.9622.9822.4222.4822.48163,300
Jan 02, 202421.8224.0621.8223.1823.18275,500
Dec 29, 202325.2425.2424.7524.7724.7770,700
Dec 28, 202325.4025.5125.2225.2525.25122,300
Dec 27, 202325.8625.8825.4825.5525.55112,100
Dec 26, 202325.5125.8325.3925.7525.7597,000
Dec 22, 202325.1925.5125.1625.4525.4592,300
Dec 21, 202324.6825.1124.4525.1125.1189,200
Dec 20, 202324.5825.3324.4324.4824.48207,500
Dec 19, 202324.0024.7524.0024.6624.66150,400
Dec 18, 202323.5923.8823.0623.8723.87122,000
Dec 15, 202323.7223.9823.0923.6023.60260,500
Dec 14, 202322.4223.6122.4223.3823.38244,000
Dec 13, 202321.9422.4721.6622.3322.33125,500
Dec 12, 202321.5621.8721.4021.8521.85104,900
Dec 11, 202321.7521.8821.5121.5821.5879,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...