Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.06
-0.66 (-1.85%)
Feb 28, 2025, 4:00 PM EST
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.75% |
| Mar 12, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.41% |
| Mar 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.12% |
| Mar 10, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.06% |
| Mar 7, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -2.48% |
| Mar 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.67% |
| Mar 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.35% |
| Mar 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.88% |
| Mar 3, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.29% |
| Feb 28, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.85% |
| Feb 27, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.95% |
| Feb 26, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.30% |
| Feb 25, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.71% |
| Feb 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.45% |
| Feb 21, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -1.27% |
| Feb 20, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.12% |
| Feb 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.21% |
| Feb 18, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.93% |
| Feb 14, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.76% |
| Feb 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.21% |
| Feb 12, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.11% |
| Feb 11, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.68% |
| Feb 10, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.60% |
| Feb 7, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.42% |
| Feb 6, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.61% |
| Feb 5, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.88% |
| Feb 4, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.64% |
| Feb 3, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -3.26% |
| Jan 31, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.18% |
| Jan 30, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.77% |
| Jan 29, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.50% |
| Jan 28, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.66% |
| Jan 27, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.08% |
| Jan 24, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.26% |
| Jan 23, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.48% |
| Jan 22, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.19% |
| Jan 21, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.51% |
| Jan 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.68% |
| Jan 16, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.46% |
| Jan 15, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.24% |
| Jan 14, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.08% |
| Jan 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.60% |
| Jan 10, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.30% |
| Jan 8, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.03% |
| Jan 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.78% |
| Jan 6, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 2.15% |
| Jan 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% |
| Jan 2, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.41% |
| Dec 31, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.05% |
| Dec 30, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.18% |