Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:53AM ET - U.S. Markets open in 7 hours and 37 minutes. Dow  1.52% Nasdaq  1.17%

Meridian Growth (MERDX)

On Feb 9: 32.48   0.37 (1.15%)

MORE ON MERDX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 32.48 32.48 32.48 32.48 0 32.48 8-Feb-10 32.11 32.11 32.11 32.11 0 32.11 5-Feb-10 32.30 32.30 32.30 32.30 0 32.30 4-Feb-10 32.18 32.18 32.18 32.18 0 32.18 3-Feb-10 33.05 33.05 33.05 33.05 0 33.05 2-Feb-10 33.17 33.17 33.17 33.17 0 33.17 1-Feb-10 32.85 32.85 32.85 32.85 0 32.85 29-Jan-10 32.47 32.47 32.47 32.47 0 32.47 28-Jan-10 32.83 32.83 32.83 32.83 0 32.83 27-Jan-10 33.25 33.25 33.25 33.25 0 33.25 26-Jan-10 33.14 33.14 33.14 33.14 0 33.14 25-Jan-10 33.30 33.30 33.30 33.30 0 33.30 22-Jan-10 33.32 33.32 33.32 33.32 0 33.32 21-Jan-10 33.96 33.96 33.96 33.96 0 33.96 20-Jan-10 34.30 34.30 34.30 34.30 0 34.30 19-Jan-10 34.69 34.69 34.69 34.69 0 34.69 15-Jan-10 34.36 34.36 34.36 34.36 0 34.36 14-Jan-10 34.72 34.72 34.72 34.72 0 34.72 13-Jan-10 34.60 34.60 34.60 34.60 0 34.60 12-Jan-10 34.26 34.26 34.26 34.26 0 34.26 11-Jan-10 34.59 34.59 34.59 34.59 0 34.59 8-Jan-10 34.58 34.58 34.58 34.58 0 34.58 7-Jan-10 34.55 34.55 34.55 34.55 0 34.55 6-Jan-10 34.49 34.49 34.49 34.49 0 34.49 5-Jan-10 34.43 34.43 34.43 34.43 0 34.43 4-Jan-10 34.41 34.41 34.41 34.41 0 34.41 31-Dec-09 34.00 34.00 34.00 34.00 0 34.00 30-Dec-09 34.35 34.35 34.35 34.35 0 34.35 29-Dec-09 34.39 34.39 34.39 34.39 0 34.39 28-Dec-09 34.37 34.37 34.37 34.37 0 34.37 24-Dec-09 34.39 34.39 34.39 34.39 0 34.39 23-Dec-09 34.25 34.25 34.25 34.25 0 34.25 22-Dec-09 34.01 34.01 34.01 34.01 0 34.01 22-Dec-09 $ 0.138 Dividend 21-Dec-09 33.91 33.91 33.91 33.91 0 33.77 18-Dec-09 33.61 33.61 33.61 33.61 0 33.47 17-Dec-09 33.49 33.49 33.49 33.49 0 33.35 16-Dec-09 33.77 33.77 33.77 33.77 0 33.63 15-Dec-09 33.59 33.59 33.59 33.59 0 33.45 14-Dec-09 33.63 33.63 33.63 33.63 0 33.49 11-Dec-09 33.24 33.24 33.24 33.24 0 33.10 10-Dec-09 33.14 33.14 33.14 33.14 0 33.01 9-Dec-09 32.99 32.99 32.99 32.99 0 32.86 8-Dec-09 33.01 33.01 33.01 33.01 0 32.88 7-Dec-09 33.25 33.25 33.25 33.25 0 33.11 4-Dec-09 33.39 33.39 33.39 33.39 0 33.25 3-Dec-09 32.94 32.94 32.94 32.94 0 32.81 2-Dec-09 33.30 33.30 33.30 33.30 0 33.16 1-Dec-09 33.06 33.06 33.06 33.06 0 32.93 30-Nov-09 32.64 32.64 32.64 32.64 0 32.51 27-Nov-09 32.56 32.56 32.56 32.56 0 32.43 25-Nov-09 33.16 33.16 33.16 33.16 0 33.03 24-Nov-09 32.99 32.99 32.99 32.99 0 32.86 23-Nov-09 32.98 32.98 32.98 32.98 0 32.85 20-Nov-09 32.61 32.61 32.61 32.61 0 32.48 19-Nov-09 32.71 32.71 32.71 32.71 0 32.58 18-Nov-09 33.20 33.20 33.20 33.20 0 33.06 17-Nov-09 33.43 33.43 33.43 33.43 0 33.29 16-Nov-09 33.52 33.52 33.52 33.52 0 33.38 13-Nov-09 33.01 33.01 33.01 33.01 0 32.88 12-Nov-09 32.76 32.76 32.76 32.76 0 32.63 11-Nov-09 33.19 33.19 33.19 33.19 0 33.05 10-Nov-09 33.08 33.08 33.08 33.08 0 32.95 9-Nov-09 33.08 33.08 33.08 33.08 0 32.95 6-Nov-09 32.36 32.36 32.36 32.36 0 32.23 5-Nov-09 32.36 32.36 32.36 32.36 0 32.23 4-Nov-09 31.71 31.71 31.71 31.71 0 31.58 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions