Meridian Growth Investor (MRIGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| May 01, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Apr 30, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Apr 29, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Apr 26, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 25, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Apr 24, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 23, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 22, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Apr 19, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Apr 18, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Apr 17, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 16, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Apr 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Apr 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Apr 11, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Apr 10, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Apr 09, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Apr 08, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Apr 05, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Apr 04, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Apr 03, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Apr 02, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Apr 01, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Mar 28, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Mar 27, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 26, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Mar 25, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Mar 22, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Mar 21, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 20, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Mar 19, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Mar 18, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Mar 15, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Mar 14, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| Mar 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Mar 12, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Mar 11, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Mar 08, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Mar 07, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Mar 06, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Mar 05, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Mar 04, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Mar 01, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Feb 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Feb 28, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Feb 27, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Feb 26, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Feb 23, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Feb 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 21, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| Feb 20, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Feb 16, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Feb 15, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Feb 14, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Feb 13, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Feb 12, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Feb 09, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Feb 08, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Feb 07, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| Feb 06, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| Feb 05, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Feb 02, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Feb 01, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Jan 31, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jan 30, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Jan 29, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Jan 26, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Jan 25, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Jan 24, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Jan 23, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Jan 22, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Jan 19, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Jan 18, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Jan 17, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Jan 16, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Jan 12, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Jan 11, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Jan 10, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Jan 09, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Jan 08, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Jan 05, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jan 04, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| Jan 03, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jan 02, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Dec 29, 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| Dec 28, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Dec 27, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| Dec 26, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Dec 22, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| Dec 21, 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Dec 20, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Dec 19, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Dec 18, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Dec 15, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Dec 14, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Dec 13, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Dec 12, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Dec 11, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| *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.