Meridian Growth Fund® Class C (MRCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.43
-0.75 (-2.49%)
Mar 7, 2025, 5:00 PM EST
MRCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.85% |
| Mar 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.23% |
| Feb 28, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.84% |
| Feb 27, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.96% |
| Feb 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.28% |
| Feb 25, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.72% |
| Feb 24, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.45% |
| Feb 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.25% |
| Feb 20, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.14% |
| Feb 19, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.21% |
| Feb 18, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.98% |
| Feb 14, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.78% |
| Feb 13, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.21% |
| Feb 12, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.09% |
| Feb 11, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.66% |
| Feb 10, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.59% |
| Feb 7, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.43% |
| Feb 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.64% |
| Feb 5, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.89% |
| Feb 4, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.65% |
| Feb 3, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -3.27% |
| Jan 31, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.17% |
| Jan 30, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.79% |
| Jan 29, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.51% |
| Jan 28, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.64% |
| Jan 27, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.09% |
| Jan 24, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.27% |
| Jan 23, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.46% |
| Jan 22, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.18% |
| Jan 21, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.49% |
| Jan 17, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.69% |
| Jan 16, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.47% |
| Jan 15, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.24% |
| Jan 14, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -1.50% |
| Jan 13, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.06% |
| Jan 10, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.31% |
| Jan 8, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.03% |
| Jan 7, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.75% |
| Jan 6, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.09% |
| Jan 3, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.06% |
| Jan 2, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.41% |
| Dec 31, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.03% |
| Dec 30, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.19% |