Meridian Growth Fund® Investor Class (MRIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.21
-0.90 (-2.64%)
Mar 11, 2025, 8:06 AM EST
MRIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.87% |
| Mar 3, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.29% |
| Feb 28, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.86% |
| Feb 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.96% |
| Feb 26, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.31% |
| Feb 25, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.69% |
| Feb 24, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.45% |
| Feb 21, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.27% |
| Feb 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.12% |
| Feb 19, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.21% |
| Feb 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.97% |
| Feb 14, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.77% |
| Feb 13, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.21% |
| Feb 12, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.13% |
| Feb 11, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.67% |
| Feb 10, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.60% |
| Feb 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.43% |
| Feb 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.62% |
| Feb 5, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.87% |
| Feb 4, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.65% |
| Feb 3, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -3.27% |
| Jan 31, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 1.17% |
| Jan 30, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.78% |
| Jan 29, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.51% |
| Jan 28, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.65% |
| Jan 27, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.05% |
| Jan 24, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.27% |
| Jan 23, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.46% |
| Jan 22, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.19% |
| Jan 21, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.54% |
| Jan 17, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.66% |
| Jan 16, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.44% |
| Jan 15, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 1.24% |
| Jan 14, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.47% |
| Jan 13, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.06% |
| Jan 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.31% |
| Jan 8, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% |
| Jan 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.77% |
| Jan 6, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 2.11% |
| Jan 3, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.06% |
| Jan 2, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.42% |
| Dec 31, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.03% |
| Dec 30, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -2.16% |