Nasdaq - Delayed Quote USD

Meridian Hedged Equity Investor (MRIEX)

13.39
-0.02
(-0.15%)
At close: May 30 at 8:01:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.4113.4113.4113.4113.41-
May 29, 202513.4113.4113.4113.4113.41-
May 28, 202513.3413.3413.3413.3413.34-
May 27, 202513.4213.4213.4213.4213.42-
May 23, 202513.3113.3113.3113.3113.31-
May 22, 202513.2713.2713.2713.2713.27-
May 21, 202513.3413.3413.3413.3413.34-
May 20, 202513.4713.4713.4713.4713.47-
May 19, 202513.5313.5313.5313.5313.53-
May 16, 202513.5413.5413.5413.5413.54-
May 15, 202513.4113.4113.4113.4113.41-
May 14, 202513.4213.4213.4213.4213.42-
May 13, 202513.4113.4113.4113.4113.41-
May 12, 202513.4613.4613.4613.4613.46-
May 9, 202513.2713.2713.2713.2713.27-
May 8, 202513.2613.2613.2613.2613.26-
May 7, 202513.1413.1413.1413.1413.14-
May 6, 202513.1413.1413.1413.1413.14-
May 5, 202513.1513.1513.1513.1513.15-
May 2, 202513.1913.1913.1913.1913.19-
May 1, 202513.0413.0413.0413.0413.04-
Apr 30, 202512.9412.9412.9412.9412.94-
Apr 29, 202513.0013.0013.0013.0013.00-
Apr 28, 202512.9312.9312.9312.9312.93-
Apr 25, 202512.9112.9112.9112.9112.91-
Apr 24, 202512.9312.9312.9312.9312.93-
Apr 23, 202512.7712.7712.7712.7712.77-
Apr 22, 202512.6912.6912.6912.6912.69-
Apr 21, 202512.4812.4812.4812.4812.48-
Apr 17, 202512.5912.5912.5912.5912.59-
Apr 16, 202512.5512.5512.5512.5512.55-
Apr 15, 202512.7012.7012.7012.7012.70-
Apr 14, 202512.6512.6512.6512.6512.65-
Apr 11, 202512.5512.5512.5512.5512.55-
Apr 10, 202512.4012.4012.4012.4012.40-
Apr 9, 202512.8512.8512.8512.8512.85-
Apr 8, 202512.0512.0512.0512.0512.05-
Apr 7, 202512.2912.2912.2912.2912.29-
Apr 4, 202512.3512.3512.3512.3512.35-
Apr 3, 202512.8312.8312.8312.8312.83-
Apr 2, 202513.1913.1913.1913.1913.19-
Apr 1, 202513.0813.0813.0813.0813.08-
Mar 31, 202513.1213.1213.1213.1213.12-
Mar 28, 202513.1113.1113.1113.1113.11-
Mar 27, 202513.2713.2713.2713.2713.27-
Mar 26, 202513.2513.2513.2513.2513.25-
Mar 25, 202513.2713.2713.2713.2713.27-
Mar 24, 202513.2113.2113.2113.2113.21-
Mar 21, 202513.1113.1113.1113.1113.11-
Mar 20, 202513.1613.1613.1613.1613.16-
Mar 19, 202513.1713.1713.1713.1713.17-
Mar 18, 202513.0913.0913.0913.0913.09-
Mar 17, 202513.1513.1513.1513.1513.15-
Mar 14, 202512.9912.9912.9912.9912.99-
Mar 13, 202512.9012.9012.9012.9012.90-
Mar 12, 202512.9712.9712.9712.9712.97-
Mar 11, 202512.9812.9812.9812.9812.98-
Mar 10, 202513.0713.0713.0713.0713.07-
Mar 7, 202513.1513.1513.1513.1513.15-
Mar 6, 202513.1813.1813.1813.1813.18-
Mar 5, 202513.2913.2913.2913.2913.29-
Mar 4, 202513.1713.1713.1713.1713.17-
Mar 3, 202513.2113.2113.2113.2113.21-
Feb 28, 202513.2913.2913.2913.2913.29-
Feb 27, 202513.2213.2213.2213.2213.22-
Feb 26, 202513.2913.2913.2913.2913.29-
Feb 25, 202513.3713.3713.3713.3713.37-
Feb 24, 202513.3413.3413.3413.3413.34-
Feb 21, 202513.3413.3413.3413.3413.34-
Feb 20, 202513.4113.4113.4113.4113.41-
Feb 19, 202513.5213.5213.5213.5213.52-
Feb 18, 202513.5613.5613.5613.5613.56-
Feb 14, 202513.5013.5013.5013.5013.50-
Feb 13, 202513.5013.5013.5013.5013.50-
Feb 12, 202513.4213.4213.4213.4213.42-
Feb 11, 202513.3413.3413.3413.3413.34-
Feb 10, 202513.4413.4413.4413.4413.44-
Feb 7, 202513.3213.3213.3213.3213.32-
Feb 6, 202513.4113.4113.4113.4113.41-
Feb 5, 202513.4213.4213.4213.4213.42-
Feb 4, 202513.3313.3313.3313.3313.33-
Feb 3, 202513.3513.3513.3513.3513.35-
Jan 31, 202513.3313.3313.3313.3313.33-
Jan 30, 202513.4613.4613.4613.4613.46-
Jan 29, 202513.3413.3413.3413.3413.34-
Jan 28, 202513.4613.4613.4613.4613.46-
Jan 27, 202513.4513.4513.4513.4513.45-
Jan 24, 202513.4713.4713.4713.4713.47-
Jan 23, 202513.4913.4913.4913.4913.49-
Jan 22, 202513.4513.4513.4513.4513.45-
Jan 21, 202513.4413.4413.4413.4413.44-
Jan 17, 202513.3313.3313.3313.3313.33-
Jan 16, 202513.1713.1713.1713.1713.17-
Jan 15, 202513.2213.2213.2213.2213.22-
Jan 14, 202513.0913.0913.0913.0913.09-
Jan 13, 202513.1413.1413.1413.1413.14-
Jan 10, 202513.0313.0313.0313.0313.03-
Jan 8, 202513.1813.1813.1813.1813.18-
Jan 7, 202513.1713.1713.1713.1713.17-
Jan 6, 202513.1613.1613.1613.1613.16-
Jan 3, 202513.1813.1813.1813.1813.18-
Jan 2, 202513.0013.0013.0013.0013.00-
Dec 31, 202413.1213.1213.1213.1213.12-
Dec 30, 202413.0813.0813.0813.0813.08-
Dec 27, 202413.1213.1213.1213.1213.12-
Dec 26, 202413.1613.1613.1613.1613.16-
Dec 24, 202413.1613.1613.1613.1613.16-
Dec 23, 202413.1613.1613.1613.1613.16-
Dec 20, 2024 0.108 Dividend
Dec 20, 202413.1013.1013.1013.1013.10-
Dec 20, 2024 1.82 Capital Gains
Dec 19, 202414.9414.9414.9414.9413.02-
Dec 18, 202414.8614.8614.8614.8612.95-
Dec 17, 202415.2115.2115.2115.2113.25-
Dec 16, 202415.2515.2515.2515.2513.29-
Dec 13, 202415.2215.2215.2215.2213.26-
Dec 12, 202415.3015.3015.3015.3013.33-
Dec 11, 202415.3315.3315.3315.3313.36-
Dec 10, 202415.2815.2815.2815.2813.31-
Dec 9, 202415.3315.3315.3315.3313.36-
Dec 6, 202415.3215.3215.3215.3213.35-
Dec 5, 202415.2715.2715.2715.2713.30-
Dec 4, 202415.3815.3815.3815.3813.40-
Dec 3, 202415.4015.4015.4015.4013.42-
Dec 2, 202415.4715.4715.4715.4713.48-
Nov 29, 202415.4415.4415.4415.4413.45-
Nov 27, 202415.3315.3315.3315.3313.36-
Nov 26, 202415.4315.4315.4315.4313.44-
Nov 25, 202415.3915.3915.3915.3913.41-
Nov 22, 202415.3015.3015.3015.3013.33-
Nov 21, 202415.3115.3115.3115.3113.34-
Nov 20, 202415.1615.1615.1615.1613.21-
Nov 19, 202415.2115.2115.2115.2113.25-
Nov 18, 202415.1715.1715.1715.1713.22-
Nov 15, 202415.1915.1915.1915.1913.23-
Nov 14, 202415.2715.2715.2715.2713.30-
Nov 13, 202415.2415.2415.2415.2413.28-
Nov 12, 202415.3115.3115.3115.3113.34-
Nov 11, 202415.3015.3015.3015.3013.33-
Nov 8, 202415.3215.3215.3215.3213.35-
Nov 7, 202415.2915.2915.2915.2913.32-
Nov 6, 202415.3015.3015.3015.3013.33-
Nov 5, 202415.1315.1315.1315.1313.18-
Nov 4, 202415.0115.0115.0115.0113.08-
Nov 1, 202415.0615.0615.0615.0613.12-
Oct 31, 202415.0315.0315.0315.0313.09-
Oct 30, 202415.0215.0215.0215.0213.09-
Oct 29, 202415.1215.1215.1215.1213.17-
Oct 28, 202415.1315.1315.1315.1313.18-
Oct 25, 202415.0815.0815.0815.0813.14-
Oct 24, 202415.1215.1215.1215.1213.17-
Oct 23, 202415.1215.1215.1215.1213.17-
Oct 22, 202415.1515.1515.1515.1513.20-
Oct 21, 202415.1115.1115.1115.1113.16-
Oct 18, 202415.2015.2015.2015.2013.24-
Oct 17, 202415.1315.1315.1315.1313.18-
Oct 16, 202415.2215.2215.2215.2213.26-
Oct 15, 202415.1415.1415.1415.1413.19-
Oct 14, 202415.1415.1415.1415.1413.19-
Oct 11, 202415.0415.0415.0415.0413.10-
Oct 10, 202414.9914.9914.9914.9913.06-
Oct 9, 202414.9914.9914.9914.9913.06-
Oct 8, 202415.0115.0115.0115.0113.08-
Oct 7, 202414.9514.9514.9514.9513.02-
Oct 4, 202415.0415.0415.0415.0413.10-
Oct 3, 202414.9614.9614.9614.9613.03-
Oct 2, 202415.0315.0315.0315.0313.09-
Oct 1, 202414.9814.9814.9814.9813.05-
Sep 30, 202415.0415.0415.0415.0413.10-
Sep 27, 202415.0315.0315.0315.0313.09-
Sep 26, 202415.0215.0215.0215.0213.09-
Sep 25, 202414.9214.9214.9214.9213.00-
Sep 24, 202414.9714.9714.9714.9713.04-
Sep 23, 202414.9014.9014.9014.9012.98-
Sep 20, 202414.8314.8314.8314.8312.92-
Sep 19, 202414.8514.8514.8514.8512.94-
Sep 18, 202414.7614.7614.7614.7612.86-
Sep 17, 202414.8314.8314.8314.8312.92-
Sep 16, 202414.7414.7414.7414.7412.84-
Sep 13, 202414.7514.7514.7514.7512.85-
Sep 12, 202414.7214.7214.7214.7212.82-
Sep 11, 202414.6614.6614.6614.6612.77-
Sep 10, 202414.6414.6414.6414.6412.75-
Sep 9, 202414.4914.4914.4914.4912.62-
Sep 6, 202414.3914.3914.3914.3912.54-
Sep 5, 202414.5214.5214.5214.5212.65-
Sep 4, 202414.6114.6114.6114.6112.73-
Sep 3, 202414.5314.5314.5314.5312.66-
Aug 30, 202414.6514.6514.6514.6512.76-
Aug 29, 202414.6114.6114.6114.6112.73-
Aug 28, 202414.5914.5914.5914.5912.71-
Aug 27, 202414.6814.6814.6814.6812.79-
Aug 26, 202414.6014.6014.6014.6012.72-
Aug 23, 202414.6614.6614.6614.6612.77-
Aug 22, 202414.4814.4814.4814.4812.62-
Aug 21, 202414.5914.5914.5914.5912.71-
Aug 20, 202414.5314.5314.5314.5312.66-
Aug 19, 202414.5114.5114.5114.5112.64-
Aug 16, 202414.4914.4914.4914.4912.62-
Aug 15, 202414.4814.4814.4814.4812.62-
Aug 14, 202414.3114.3114.3114.3112.47-
Aug 13, 202414.2614.2614.2614.2612.42-
Aug 12, 202414.1214.1214.1214.1212.30-
Aug 9, 202414.0614.0614.0614.0612.25-
Aug 8, 202414.0614.0614.0614.0612.25-
Aug 7, 202413.9613.9613.9613.9612.16-
Aug 6, 202414.0514.0514.0514.0512.24-
Aug 5, 202413.8113.8113.8113.8112.03-
Aug 2, 202414.1614.1614.1614.1612.34-
Aug 1, 202414.3914.3914.3914.3912.54-
Jul 31, 202414.3414.3414.3414.3412.49-
Jul 30, 202414.2914.2914.2914.2912.45-
Jul 29, 202414.2214.2214.2214.2212.39-
Jul 26, 202414.3214.3214.3214.3212.48-
Jul 25, 202414.0714.0714.0714.0712.26-
Jul 24, 202414.1514.1514.1514.1512.33-
Jul 23, 202414.4014.4014.4014.4012.55-
Jul 22, 202414.3714.3714.3714.3712.52-
Jul 19, 202414.2614.2614.2614.2612.42-
Jul 18, 202414.3514.3514.3514.3512.50-
Jul 17, 202414.4714.4714.4714.4712.61-
Jul 16, 202414.5514.5514.5514.5512.68-
Jul 15, 202414.3914.3914.3914.3912.54-
Jul 12, 202414.3414.3414.3414.3412.49-
Jul 11, 202414.4214.4214.4214.4212.56-
Jul 10, 202414.3414.3414.3414.3412.49-
Jul 9, 202414.2714.2714.2714.2712.43-
Jul 8, 202414.2114.2114.2114.2112.38-
Jul 5, 202414.2814.2814.2814.2812.44-
Jul 3, 202414.2514.2514.2514.2512.41-
Jul 2, 202414.2414.2414.2414.2412.41-
Jul 1, 202414.1614.1614.1614.1612.34-
Jun 28, 202414.1614.1614.1614.1612.34-
Jun 27, 202414.2014.2014.2014.2012.37-
Jun 26, 202414.1314.1314.1314.1312.31-
Jun 25, 202414.1514.1514.1514.1512.33-
Jun 24, 202414.0814.0814.0814.0812.27-
Jun 21, 202414.1014.1014.1014.1012.28-
Jun 20, 202414.0614.0614.0614.0612.25-
Jun 18, 202413.9913.9913.9913.9912.19-
Jun 17, 202414.0414.0414.0414.0412.23-
Jun 14, 202414.0414.0414.0414.0412.23-
Jun 13, 202414.0514.0514.0514.0512.24-
Jun 12, 202414.0914.0914.0914.0912.28-
Jun 11, 202414.0914.0914.0914.0912.28-
Jun 10, 202414.0114.0114.0114.0112.21-
Jun 7, 202414.0914.0914.0914.0912.28-
Jun 6, 202414.0614.0614.0614.0612.25-
Jun 5, 202414.1014.1014.1014.1012.28-
Jun 4, 202413.9213.9213.9213.9212.13-
Jun 3, 202414.0314.0314.0314.0312.22-
May 31, 202413.9813.9813.9813.9812.18-

Related Tickers