Meridian Contrarian Fund Investor Class (MFCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.55
-0.85 (-2.05%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -2.05% |
| Jul 31, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.86% |
| Jul 30, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.85% |
| Jul 29, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.57% |
| Jul 28, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.07% |
| Jul 24, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.91% |
| Jul 23, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.30% |
| Jul 22, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.79% |
| Jul 21, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.14% |
| Jul 18, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.29% |
| Jul 17, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.28% |
| Jul 16, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.71% |
| Jul 15, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -1.01% |
| Jul 14, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.39% |
| Jul 11, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.86% |
| Jul 10, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.43% |
| Jul 9, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.78% |
| Jul 8, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.07% |
| Jul 7, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.94% |
| Jul 3, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.97% |
| Jul 2, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.83% |
| Jul 1, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.25% |
| Jun 30, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.37% |
| Jun 27, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jun 26, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 1.43% |
| Jun 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.30% |
| Jun 24, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.39% |
| Jun 23, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 1.20% |
| Jun 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.05% |
| Jun 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.96% |
| Jun 16, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.23% |
| Jun 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -1.62% |
| Jun 12, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.08% |
| Jun 11, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Jun 10, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.05% |
| Jun 9, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 2.35% |
| Jun 5, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.55% |
| Jun 4, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.08% |
| Jun 3, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.91% |
| Jun 2, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.42% |
| May 29, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.11% |
| May 28, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.45% |
| May 27, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 3.42% |
| May 22, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.99% |
| May 21, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -2.61% |
| May 20, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.11% |
| May 19, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.16% |
| May 16, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.64% |
| 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% |