NYSE - Delayed Quote USD

MeridianLink, Inc. (MLNK)

Compare
16.60
-0.41
(-2.41%)
At close: 4:00:02 PM EDT
16.60
0.00
(0.00%)
After hours: 5:11:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202516.6916.9716.3916.6016.60237,612
Apr 9, 202515.9717.3715.8917.0117.01311,700
Apr 8, 202516.9116.9815.9416.1316.13285,300
Apr 7, 202516.0517.0015.5716.4416.44439,100
Apr 4, 202517.1017.4316.6016.6116.61470,900
Apr 3, 202517.5017.7617.0817.5917.59310,500
Apr 2, 202518.5218.6017.7218.3118.31333,600
Apr 1, 202518.4018.7818.2318.7618.76255,200
Mar 31, 202518.4418.5918.2418.5318.53197,200
Mar 28, 202519.1719.2418.5518.6218.62101,000
Mar 27, 202519.2719.3419.1119.2319.23101,100
Mar 26, 202519.4119.4219.1319.2519.25122,000
Mar 25, 202519.4119.5719.2619.3019.30158,400
Mar 24, 202519.2519.5019.0019.4919.49189,500
Mar 21, 202519.0919.2318.9019.0719.07300,900
Mar 20, 202519.6919.6919.2419.3419.34160,500
Mar 19, 202519.1519.7019.1119.5619.56323,300
Mar 18, 202519.2719.3219.0919.1619.16145,900
Mar 17, 202519.2019.4819.1119.3219.32224,000
Mar 14, 202519.2719.5118.8919.1919.19272,000
Mar 13, 202519.6019.6419.1819.2419.24286,400
Mar 12, 202519.7819.8119.2819.6619.66312,700
Mar 11, 202520.7020.7019.5419.6919.69407,900
Mar 10, 202521.1021.6020.6720.7020.70379,500
Mar 7, 202519.5021.8719.1121.4921.49731,400
Mar 6, 202518.3218.5818.2318.4318.43404,100
Mar 5, 202518.3318.5717.8518.4618.46368,800
Mar 4, 202517.8418.4217.7618.3218.32499,800
Mar 3, 202518.2018.5018.0818.1018.10161,900
Feb 28, 202518.2018.2818.0218.2618.26238,900
Feb 27, 202518.1318.3818.0318.2018.20138,900
Feb 26, 202518.5118.5818.0918.2518.25192,800
Feb 25, 202518.3018.4718.0418.3718.37147,100
Feb 24, 202518.4418.4518.0918.2718.27173,400
Feb 21, 202518.7418.8418.3218.4018.40160,800
Feb 20, 202518.6218.7018.4918.5818.58148,000
Feb 19, 202518.7418.9218.4918.7718.77169,100
Feb 18, 202518.9919.1218.6018.9018.90133,400
Feb 14, 202519.3819.3818.9618.9718.97100,000
Feb 13, 202519.0619.4018.9419.3519.35123,800
Feb 12, 202519.1019.3218.9719.0019.00216,100
Feb 11, 202519.1319.4719.0919.4319.43142,200
Feb 10, 202519.2319.3419.1319.2019.20149,700
Feb 7, 202519.2619.3118.9519.1619.16112,700
Feb 6, 202519.4119.4719.0419.2019.20107,100
Feb 5, 202519.3519.4019.0319.2619.26123,300
Feb 4, 202519.1419.4119.0919.2019.20189,400
Feb 3, 202518.8519.3018.7919.2219.22272,700
Jan 31, 202519.8820.0019.2119.2519.25463,600
Jan 30, 202519.7319.9818.9219.7919.79455,100
Jan 29, 202520.8420.8820.6020.8320.83141,000
Jan 28, 202520.5621.3820.5320.9020.90186,600
Jan 27, 202520.2421.2720.2420.6020.60334,200
Jan 24, 202520.1520.5620.0620.3220.32201,000
Jan 23, 202519.8020.2119.7920.2020.20256,400
Jan 22, 202519.7820.0019.5819.9919.99155,600
Jan 21, 202519.8419.9919.7519.7819.78124,100
Jan 17, 202519.5419.6719.3919.6419.64171,900
Jan 16, 202519.4319.6419.3319.3419.34141,100
Jan 15, 202519.3319.4819.1119.3819.38187,300
Jan 14, 202519.0819.3018.8718.9518.95188,600
Jan 13, 202518.5019.0218.4719.0119.01293,500
Jan 10, 202519.1319.1418.5418.6518.65293,400
Jan 8, 202519.7619.9819.5519.5819.58207,300
Jan 7, 202520.1320.2719.6319.9519.95326,400
Jan 6, 202520.3120.3620.0420.0720.07364,000
Jan 3, 202520.2920.4820.0620.3120.31183,300
Jan 2, 202520.7920.7920.0720.3220.32267,700
Dec 31, 202420.7820.9620.5120.6520.65170,300
Dec 30, 202420.8920.9420.5820.7020.70122,600
Dec 27, 202421.1921.4120.9121.0321.03193,600
Dec 26, 202421.2521.4921.2021.4421.4492,100
Dec 24, 202421.2821.3921.1421.3621.3659,400
Dec 23, 202420.9021.1920.8321.1721.17197,300
Dec 20, 202420.8021.4720.5121.0421.041,164,300
Dec 19, 202421.5321.7721.0321.0921.09498,700
Dec 18, 202422.2422.6121.3221.4121.41440,000
Dec 17, 202422.2222.3521.9922.1822.18319,000
Dec 16, 202422.3622.6122.1522.4322.43316,900
Dec 13, 202422.8223.0322.2422.4222.42181,100
Dec 12, 202423.0023.0022.7022.7722.77150,800
Dec 11, 202422.9123.1522.7423.0623.06202,400
Dec 10, 202422.9523.1022.8122.8622.86140,600
Dec 9, 202422.8923.2922.8323.0023.00261,300
Dec 6, 202423.0523.2822.9023.0723.07194,500
Dec 5, 202423.1223.1622.8122.8722.87172,400
Dec 4, 202423.2523.6823.1223.3223.32255,300
Dec 3, 202423.1023.4422.9722.9922.99219,500
Dec 2, 202423.0023.4423.0023.3123.31271,300
Nov 29, 202423.1423.4223.0123.3523.35165,800
Nov 27, 202423.1823.2822.7722.9222.92114,700
Nov 26, 202422.9123.2122.8823.1923.19183,400
Nov 25, 202423.0423.2722.8923.0023.00331,100
Nov 22, 202422.4322.9122.4322.9022.90162,500
Nov 21, 202422.2222.6022.1922.4322.43272,500
Nov 20, 202421.9322.0921.8222.0622.06222,700
Nov 19, 202421.5022.2621.5022.1922.19250,900
Nov 18, 202421.9022.0721.6721.8721.87221,600
Nov 15, 202422.8222.8921.9222.0222.02320,700
Nov 14, 202423.3423.5522.4722.7022.70414,600
Nov 13, 202424.3124.3123.1623.3023.30823,200
Nov 12, 202424.4224.7624.1524.3724.37558,500
Nov 11, 202424.9225.2024.3124.6224.62524,100
Nov 8, 202424.9625.2223.9024.0924.09610,800
Nov 7, 202424.1224.5523.7924.4224.42433,100
Nov 6, 202423.8024.6523.8024.0524.05831,100
Nov 5, 202422.9823.3822.9523.3123.31363,000
Nov 4, 202422.1123.3522.1123.0923.09710,100
Nov 1, 202422.0522.2721.8122.2122.21415,500
Oct 31, 202422.3322.3521.8121.9621.96189,200
Oct 30, 202422.2822.4822.1922.3722.37419,400
Oct 29, 202421.1522.4521.1522.3222.32487,600
Oct 28, 202421.0421.2621.0221.2221.22175,700
Oct 25, 202420.9621.1020.7720.8420.84157,200
Oct 24, 202420.9320.9720.7020.8920.89152,000
Oct 23, 202421.1821.2520.8120.8820.88200,000
Oct 22, 202421.1421.4021.0321.2221.22213,200
Oct 21, 202421.4121.4120.8321.1421.14371,300
Oct 18, 202421.4021.5721.1421.4321.43354,500
Oct 17, 202421.3021.5121.2121.3821.38285,000
Oct 16, 202421.2721.5021.0021.3721.37234,900
Oct 15, 202420.9021.2720.8021.1421.14358,700
Oct 14, 202420.8221.0020.6420.9220.92265,700
Oct 11, 202420.4420.7420.2520.7320.73312,000
Oct 10, 202420.1820.3819.8120.3320.33365,700
Oct 9, 202420.5220.9120.3820.3820.38362,600
Oct 8, 202420.2420.7920.0920.5820.58602,500
Oct 7, 202420.6720.7920.1420.3320.33485,400
Oct 4, 202420.4420.6420.2120.6320.63354,100
Oct 3, 202420.1520.4920.0620.2120.21630,300
Oct 2, 202420.0020.4819.8420.3920.39360,400
Oct 1, 202420.3520.4319.7220.2320.23835,500
Sep 30, 202420.9621.1620.4320.5720.57521,700
Sep 27, 202421.5221.6520.9820.9920.991,611,800
Sep 26, 202423.4123.4122.9122.9222.92174,100
Sep 25, 202422.8423.3822.7123.1323.13212,700
Sep 24, 202423.1623.5322.8222.8222.82278,400
Sep 23, 202424.1824.1822.9823.1523.15304,000
Sep 20, 202424.3824.7023.9123.9123.911,138,600
Sep 19, 202424.4725.0124.3124.4024.40325,400
Sep 18, 202423.6125.3323.5324.0424.04855,700
Sep 17, 202423.9824.0823.6723.7323.73220,000
Sep 16, 202423.8524.2023.7623.8923.89271,200
Sep 13, 202423.4123.9523.4023.8623.86142,200
Sep 12, 202422.8023.3222.7023.2923.29145,800
Sep 11, 202423.3423.4822.6022.6222.62241,000
Sep 10, 202424.0024.0023.5123.5423.54181,000
Sep 9, 202422.6324.0022.6323.9823.98402,300
Sep 6, 202422.9223.1322.4622.5822.58183,500
Sep 5, 202422.8922.9722.6622.8422.84111,100
Sep 4, 202422.6222.9322.5722.8122.81104,100
Sep 3, 202422.6122.9022.3822.6822.68175,300
Aug 30, 202422.7022.9722.5322.8322.83192,100
Aug 29, 202422.6822.9322.6322.6822.68103,600
Aug 28, 202422.9323.1922.5722.5822.58110,600
Aug 27, 202423.0223.2322.8822.9322.9385,400
Aug 26, 202422.9123.2322.9123.1023.10143,700
Aug 23, 202422.5623.0822.1922.8422.84315,800
Aug 22, 202422.3122.3722.0222.3422.34190,000
Aug 21, 202421.7022.2821.6922.2022.20159,600
Aug 20, 202421.6421.7021.4421.6721.6799,300
Aug 19, 202421.3821.6121.3121.5821.58238,700
Aug 16, 202421.5421.7021.3421.4021.40119,500
Aug 15, 202421.9922.0321.4021.5421.54272,400
Aug 14, 202421.5421.8721.4021.6721.67280,800
Aug 13, 202420.9921.3920.9121.3821.38349,600
Aug 12, 202421.1721.4820.8220.9820.98256,700
Aug 9, 202422.1122.1121.0421.2121.21246,900
Aug 8, 202422.0022.6121.9922.4222.42181,000
Aug 7, 202422.4922.7021.9922.1522.15196,400
Aug 6, 202422.0522.4221.8822.1822.18119,400
Aug 5, 202421.7622.2821.6221.8921.89265,800
Aug 2, 202422.4322.6622.2022.6222.62292,600
Aug 1, 202423.5723.7322.8523.0923.09205,300
Jul 31, 202423.8823.8823.5223.6323.63203,500
Jul 30, 202423.7023.8823.5923.8123.81114,100
Jul 29, 202423.7123.9123.5223.7223.72185,600
Jul 26, 202423.5723.7523.3323.6423.64175,100
Jul 25, 202423.2223.7923.2023.3023.30220,500
Jul 24, 202423.3223.5823.0823.1423.14166,900
Jul 23, 202423.4723.8623.4123.4423.44200,000
Jul 22, 202423.1723.7123.1723.5523.55226,800
Jul 19, 202422.9723.2622.8623.1723.17139,600
Jul 18, 202422.7723.2122.7522.9222.92211,000
Jul 17, 202422.4323.1022.4322.8222.82349,600
Jul 16, 202422.1922.7122.1922.6322.63250,700
Jul 15, 202422.0022.3321.8722.0922.09370,900
Jul 12, 202422.0722.3121.9021.9421.94226,400
Jul 11, 202421.6722.2321.6321.9421.94310,600
Jul 10, 202421.3921.4521.2321.4221.42217,600
Jul 9, 202421.9621.9621.0421.3021.30300,600
Jul 8, 202421.4022.0421.4021.9421.94375,700
Jul 5, 202421.2521.4321.0821.3921.39322,300
Jul 3, 202421.4921.7221.3421.3421.34134,800
Jul 2, 202421.2921.8621.2321.7621.76250,000
Jul 1, 202421.3121.3721.0121.3421.34319,400
Jun 28, 202421.6921.7121.3421.3621.361,077,400
Jun 27, 202421.6121.7521.3121.5021.50207,300
Jun 26, 202421.7221.9621.5721.5821.58240,300
Jun 25, 202421.5121.9221.3321.8121.81291,300
Jun 24, 202421.4721.8021.3421.4721.47336,200
Jun 21, 202420.9921.6120.6921.5121.51678,800
Jun 20, 202420.1920.8420.0120.7020.70339,100
Jun 18, 202420.3620.4420.1520.3520.35336,500
Jun 17, 202420.2020.5019.9820.4320.43233,100
Jun 14, 202419.9820.6419.9820.3720.37311,500
Jun 13, 202420.8120.8119.9420.1820.18314,000
Jun 12, 202421.0421.5120.8820.9320.93536,600
Jun 11, 202419.9120.9719.8520.6920.69384,500
Jun 10, 202419.6420.1419.4420.0020.00395,100
Jun 7, 202419.5020.0819.4719.9119.91429,000
Jun 6, 202419.2119.8419.2019.6719.67257,900
Jun 5, 202419.0319.3618.9219.2619.26260,700
Jun 4, 202418.5018.9318.4218.9318.93113,100
Jun 3, 202418.6518.7018.4218.6718.67143,500
May 31, 202418.4418.6018.2618.5718.57390,000
May 30, 202418.9318.9318.3318.4018.40137,400
May 29, 202418.8519.0918.7818.8918.89207,800
May 28, 202419.1419.2518.9919.1119.11176,200
May 24, 202419.0019.2418.8619.1619.16141,700
May 23, 202419.0019.2118.8318.9918.99147,900
May 22, 202418.9919.0518.7418.9418.94299,800
May 21, 202418.7719.5918.7619.0219.02358,100
May 20, 202417.9718.8717.9718.8518.85256,000
May 17, 202417.5418.0017.5018.0018.00153,900
May 16, 202417.2817.6017.2117.5117.51115,700
May 15, 202417.3017.5817.1417.3417.34164,800
May 14, 202416.8017.3116.7717.1417.14202,700
May 13, 202416.7716.8316.4916.7316.73202,000
May 10, 202416.7417.0116.5816.7416.74252,700
May 9, 202417.5417.5416.7516.7816.78246,300
May 8, 202416.8318.2416.7317.6217.62285,400
May 7, 202417.3717.5617.2017.2617.26176,600
May 6, 202417.2917.4417.2717.3717.3774,500
May 3, 202417.3117.3717.0817.2317.23149,400
May 2, 202417.0217.1416.8817.0817.08255,900
May 1, 202416.7617.2016.7116.9216.92253,400
Apr 30, 202417.0017.0016.6616.6816.68203,500
Apr 29, 202417.5717.5917.0717.1217.12166,900
Apr 26, 202417.4217.6317.2817.5017.50179,000
Apr 25, 202417.4317.4417.2417.3917.39129,200
Apr 24, 202418.0018.0317.5717.6517.65172,200
Apr 23, 202417.7218.2017.7218.0018.00276,100
Apr 22, 202417.3317.8017.2717.7117.71177,400
Apr 19, 202417.4217.5517.0917.2117.21198,000
Apr 18, 202417.1517.5116.9717.5017.50233,300
Apr 17, 202416.8717.1716.7217.1517.15239,400
Apr 16, 202416.7317.1016.5416.8016.80191,300
Apr 15, 202417.1217.2016.7216.8216.82320,100
Apr 12, 202417.4717.5617.0017.1317.13164,200
Apr 11, 202417.7817.8317.4317.5917.59166,700

Related Tickers

DFIN Donnelley Financial Solutions, Inc.
40.68
-3.60%
 
ALKT Alkami Technology, Inc.
24.26
-2.65%
 
0WKA.F Workiva Inc.
63.00
+16.67%
 
4KS.MU Vimeo Inc
4.5600
+9.62%
 
LSS.PA Lectra SA
25.40
+4.53%
 
BL BlackLine, Inc.
45.25
-1.91%
 
BWLK.V Boardwalktech Software Corp.
0.1250
+31.58%
 
XPER Xperi Inc.
6.54
-6.57%
 
APTD.L Aptitude Software Group plc
263.00
+2.33%
 
DSNY Destiny Media Technologies Inc.
0.5500
0.00%