Meridian Holdings Inc. - Common Stock (MRDN)

10.84
-3.26 (-23.12%)
NASDAQ· Last Trade: Jul 29th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202613.6914.9913.1114.10129,21814.10
7/27/202613.2614.1513.0013.73105,94413.73
7/24/202612.1213.5012.1213.2664,52813.26
7/23/202613.2613.3011.9112.0878,89912.08
7/22/202613.5013.7313.1013.3366,52413.33
7/21/202613.5613.6813.2013.6528,74713.65
7/20/202613.4314.0113.3313.5060,57013.50
7/17/202613.7914.1813.4313.5252,09313.52
7/16/202614.5014.5613.7613.9272,40813.92
7/15/202613.9614.9813.7114.7279,55714.72
7/14/202614.2715.0013.4614.0359,28114.03
7/13/202614.0814.8513.9014.3391,88014.33
7/10/202614.0614.3013.8114.0873,52314.08
7/09/202614.1514.9513.2614.0998,43214.09
7/08/202613.3114.2213.2914.1196,91214.11
7/07/202613.6813.9913.1713.5054,80613.50
7/06/202613.5013.6413.2913.6319,80213.63
7/02/202613.7514.3013.3913.5751,73913.57
7/01/202614.0014.1313.3313.7459,23113.74
6/30/202614.0014.1713.4513.9266,24913.92
6/29/202613.4714.6013.2514.3579,50314.35
6/26/202612.1513.8012.1513.29200,71313.29
6/25/202613.0913.3612.2012.2392,86112.23
6/24/202613.1313.9813.1313.2256,92013.22
6/23/202613.4114.0013.2113.2132,81513.21
6/22/202614.0414.2512.9413.2176,45313.21
6/18/202613.4114.3813.4114.3281,86314.32
6/17/202613.4813.8013.0013.2942,15713.29
6/16/202614.4714.6813.5313.6048,05213.60
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