Meridian Contrarian Fund;Investor
MFCIX · NASDAQ
Market closed$44.59$-0.380000 (-0.85%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | — |
| July 17, 2026 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | — |
| July 16, 2026 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | — |
| July 16, 2026 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | — |
| July 15, 2026 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | — |
| July 15, 2026 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | — |
| July 13, 2026 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | — |
| July 13, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | — |
| July 10, 2026 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | — |
| July 10, 2026 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | — |
| July 9, 2026 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | — |
| July 9, 2026 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | — |
| July 8, 2026 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | — |
| July 8, 2026 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | — |
| July 7, 2026 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | — |
| July 7, 2026 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | — |
| July 6, 2026 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | — |
| July 6, 2026 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | — |
| July 2, 2026 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | — |
| July 2, 2026 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | — |
| July 1, 2026 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | — |
| July 1, 2026 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | — |
| June 30, 2026 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | — |
| June 30, 2026 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | — |
| June 29, 2026 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | — |
| June 29, 2026 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | — |
| June 26, 2026 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | — |
| June 26, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | — |
| June 25, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | — |
| June 25, 2026 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | — |
| June 24, 2026 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | — |
| June 24, 2026 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | — |
| June 23, 2026 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | — |
| June 23, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | — |
| June 22, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | — |
| June 22, 2026 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | — |