Meridian Growth Fund® Investor Class (MRIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.00
-0.11 (-0.32%)
May 20, 2025, 8:06 AM EDT
MRIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | - | 0.62% |
| May 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% |
| May 15, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.06% |
| May 14, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.65% |
| May 13, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.50% |
| May 12, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% |
| May 9, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.45% |
| May 8, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 2.16% |
| May 7, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.19% |
| May 6, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.29% |
| May 5, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.60% |
| May 2, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.31% |
| May 1, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.35% |
| Apr 30, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.44% |
| Apr 29, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.47% |
| Apr 28, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -2.16% |
| Apr 25, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 2.21% |
| Apr 24, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 2.03% |
| Apr 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.60% |
| Apr 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.97% |
| Apr 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -2.09% |
| Apr 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.36% |
| Apr 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.26% |
| Apr 15, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.39% |
| Apr 14, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 6.66% |
| Apr 11, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -3.70% |
| Apr 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -3.91% |
| Apr 9, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 9.05% |
| Apr 8, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.57% |
| Apr 7, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -5.52% |
| Apr 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -5.66% |
| Apr 2, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.22% |
| Apr 1, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.06% |
| Mar 31, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -2.06% |
| Mar 28, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.56% |
| Mar 27, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.53% |
| Mar 26, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.08% |
| Mar 25, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.35% |
| Mar 24, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.96% |
| Mar 20, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.24% |
| Mar 19, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.11% |
| Mar 18, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.77% |
| Mar 17, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 3.85% |
| Mar 13, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.76% |
| Mar 12, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.42% |
| Mar 11, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.12% |
| Mar 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.03% |
| Mar 7, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -2.49% |
| Mar 6, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.67% |
| Mar 5, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.35% |