Meridian Contrarian Fund A Class (MFCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.29
-0.83 (-2.07%)
Aug 1, 2025, 4:00 PM EDT
MFCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | - | -2.07% |
| Jul 31, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.84% |
| Jul 30, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.88% |
| Jul 29, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.54% |
| Jul 28, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.10% |
| Jul 24, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.89% |
| Jul 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.30% |
| Jul 22, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.79% |
| Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.15% |
| Jul 18, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.27% |
| Jul 17, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.30% |
| Jul 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.70% |
| Jul 15, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.02% |
| Jul 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.37% |
| Jul 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.84% |
| Jul 10, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.45% |
| Jul 9, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.75% |
| Jul 8, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.05% |
| Jul 7, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.97% |
| Jul 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.98% |
| Jul 2, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.83% |
| Jul 1, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.25% |
| Jun 30, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.38% |
| Jun 27, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.03% |
| Jun 26, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.42% |
| Jun 25, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.28% |
| Jun 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.38% |
| Jun 23, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.19% |
| Jun 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.08% |
| Jun 17, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.97% |
| Jun 16, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 1.22% |
| Jun 13, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -1.61% |
| Jun 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.10% |
| Jun 11, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jun 10, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.08% |
| Jun 9, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 2.32% |
| Jun 5, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.56% |
| Jun 4, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.08% |
| Jun 3, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% |
| Jun 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.44% |
| May 29, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.11% |
| May 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.46% |
| May 27, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 3.44% |
| May 22, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.99% |
| May 21, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -2.64% |
| May 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.14% |
| May 19, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.17% |
| May 16, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.64% |
| May 15, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.47% |
| May 14, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.33% |