Meridian Contrarian Fund Investor Class (MFCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.51
+0.24 (0.64%)
May 19, 2025, 8:06 AM EDT
MFCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| May 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.48% |
| May 15, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.49% |
| May 14, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.35% |
| May 13, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.65% |
| May 12, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 2.32% |
| May 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.37% |
| May 8, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.48% |
| May 7, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.46% |
| May 6, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.93% |
| May 5, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.38% |
| May 2, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.20% |
| May 1, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.38% |
| Apr 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.06% |
| Apr 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.87% |
| Apr 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.52% |
| Apr 25, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.96% |
| Apr 24, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 2.58% |
| Apr 23, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.65% |
| Apr 22, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 2.28% |
| Apr 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -2.11% |
| Apr 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.58% |
| Apr 16, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.91% |
| Apr 15, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.24% |
| Apr 14, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 7.37% |
| Apr 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -4.19% |
| Apr 10, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -3.93% |
| Apr 9, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 9.14% |
| Apr 8, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -2.24% |
| Apr 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -5.88% |
| Apr 3, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -6.72% |
| Apr 2, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.66% |
| Apr 1, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.03% |
| Mar 31, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.71% |
| Mar 28, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.42% |
| Mar 27, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.39% |
| Mar 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.80% |
| Mar 25, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.90% |
| Mar 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.96% |
| Mar 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.83% |
| Mar 20, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.36% |
| Mar 19, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.20% |
| Mar 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.80% |
| Mar 17, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 4.49% |
| Mar 13, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.60% |
| Mar 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.69% |
| Mar 11, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.90% |
| Mar 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.96% |
| Mar 7, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.93% |
| Mar 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.90% |