Meridian Growth Fund® Class C (MRCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.93
-0.02 (-0.07%)
May 15, 2025, 4:00 PM EDT
MRCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.33% |
| May 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.17% |
| May 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07% |
| May 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.63% |
| May 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.50% |
| May 12, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.95% |
| May 9, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.47% |
| May 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 2.16% |
| May 7, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.20% |
| May 6, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.32% |
| May 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.59% |
| May 2, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.32% |
| May 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.36% |
| Apr 30, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.46% |
| Apr 29, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.50% |
| Apr 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.20% |
| Apr 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.21% |
| Apr 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2.00% |
| Apr 23, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.63% |
| Apr 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.96% |
| Apr 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.10% |
| Apr 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.37% |
| Apr 16, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.28% |
| Apr 15, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.36% |
| Apr 14, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 6.68% |
| Apr 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.74% |
| Apr 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -3.92% |
| Apr 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 9.05% |
| Apr 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.59% |
| Apr 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -5.52% |
| Apr 3, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -5.68% |
| Apr 2, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.24% |
| Apr 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.07% |
| Mar 31, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -2.06% |
| Mar 28, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.57% |
| Mar 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.53% |
| Mar 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.09% |
| Mar 25, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.33% |
| Mar 24, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.91% |
| Mar 20, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.23% |
| Mar 19, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.08% |
| Mar 18, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.74% |
| Mar 17, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 3.83% |
| Mar 13, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.78% |
| Mar 12, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.37% |
| Mar 11, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.14% |
| Mar 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.07% |
| Mar 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.49% |
| Mar 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.66% |
| Mar 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.32% |