Meridian Holdings Inc. - Common Stock (MRDN)

13.92
-0.77 (-5.24%)
NASDAQ· Last Trade: Jun 16th, 11:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meridian Holdings Inc. - Common Stock (MRDN)

DateOpenHighLowCloseVolumeAdjusted Close
6/15/202614.3715.0013.2814.69129,29014.69
6/12/202612.8414.3911.7714.3275,41114.32
6/11/202612.9513.1512.6912.8156,46412.81
6/10/202612.8513.7912.8112.9565,57012.95
6/09/202612.7613.1412.0212.9232,67812.92
6/08/202612.2512.9411.5912.7634,73012.76
6/05/202611.6712.4811.6712.2531,17812.25
6/04/202611.9712.5411.6612.2232,84612.22
6/03/202612.3612.4511.5612.1528,30012.15
6/02/202612.3212.5211.7012.3836,13312.38
6/01/202611.7112.7011.5112.4363,76412.43
5/29/20260.0012.1011.0611.6367,71611.63
5/28/202610.3811.5010.3711.0746,91111.07
5/27/202610.3010.7310.0610.4724,67410.47
5/26/202610.2410.789.8710.5463,39510.54
5/22/202610.2810.459.7210.3731,02110.37
5/21/202610.7311.239.7610.3048,53810.30
5/20/202611.4011.4010.2510.7028,13810.70
5/19/202610.9911.8410.9911.2551,80611.25
5/18/202611.0111.6410.4710.9950,24510.99
5/15/202610.6211.1310.3710.9054,68210.90
5/14/202611.1511.4410.0010.5061,66010.50
5/13/202611.0811.5310.6610.8542,80510.85
5/12/202611.4812.4910.9110.9798,76310.97
5/11/202613.0113.8511.2111.37117,22711.37
5/08/202611.2213.9011.1113.4493,29513.44
5/07/202613.0713.079.4310.9870,85710.98
5/06/202611.3713.5011.3513.3141,46713.31
5/05/202611.6912.8411.0011.19100,25111.19
5/04/202611.4716.0911.2212.85410,73712.85
5/01/202610.0011.499.3111.0084,70711.00
4/30/20268.4410.698.449.89154,4759.89
4/29/20267.528.527.468.1430,9048.14
4/28/20266.857.886.677.4969,3257.49
4/27/20266.507.436.307.2239,3467.22
4/24/20266.256.506.076.4845,2256.48
4/23/20266.306.336.016.2921,1116.29
4/22/20266.106.406.036.2927,4016.29
4/21/20266.176.476.016.0711,3636.07
4/20/20266.396.586.176.2219,6606.22
4/17/20266.856.926.336.3916,0836.39
4/16/20266.607.006.606.8926,7896.89
4/15/20266.857.126.456.6024,8806.60
4/14/20266.867.066.686.8512,2666.85
4/13/20266.816.906.536.866,5746.86
4/10/20267.107.226.506.6314,6296.63
4/09/20267.397.396.757.1821,6507.18
4/08/20266.887.546.607.3247,0897.32
4/07/20266.856.906.636.849,8796.84
4/06/20267.007.196.586.878,7936.87
4/02/20266.637.006.636.8910,2146.89
4/01/20267.407.406.666.9721,8756.97
3/31/20267.327.326.677.2223,1177.22
3/30/20267.027.597.017.4614,4427.46
3/27/20267.417.697.277.2713,2837.27
3/26/20267.437.817.257.5913,2357.59
3/25/20268.018.107.517.5124,5297.51
3/24/20268.458.457.627.7114,5197.71
3/23/20269.029.028.028.4022,5168.40
3/20/20268.749.028.389.0269,7039.02
3/19/20268.708.768.708.769,1038.76
3/18/20269.099.208.588.8218,1108.82
3/17/20269.759.758.858.9822,3358.98
3/16/20269.5810.489.529.7939,3399.79