Meridian Growth Fund® Class C (MRCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.33
+0.01 (0.03%)
Jun 18, 2025, 4:00 PM EDT
MRCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.88% |
| Jun 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.94% |
| Jun 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.86% |
| Jun 11, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.73% |
| Jun 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.83% |
| Jun 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.28% |
| Jun 5, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.07% |
| Jun 4, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.61% |
| Jun 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.41% |
| Jun 2, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.95% |
| May 29, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.24% |
| May 28, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.85% |
| May 27, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.23% |
| May 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% |
| May 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.66% |
| May 20, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.10% |
| May 19, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.30% |
| May 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.74% |
| 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% |