Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,283.78 -3.97 (-0.12%) Nikkei
37,945.37 +316.89 (+0.84%) Hang Seng
17,717.89 +433.35 (+2.51%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,480.49 +178.62 (+0.28%) CMC Crypto 200
1,392.55 -3.98 (-0.29%)
Meridian Contrarian Investor (MFCIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 24 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 23 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 22 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 19 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 18 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 17 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 16 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 15 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 12 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 11 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 10 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 09 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 08 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 05 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 04 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 03 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 02 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 01 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 28 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 27 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 26 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 25 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 22 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 21 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 20 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 19 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 18 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 15 Mar 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 14 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 13 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 12 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 11 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 08 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 07 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 06 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 05 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 04 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 01 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 28 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 27 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 26 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 23 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 22 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 21 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 20 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 16 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 15 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 14 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 13 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 12 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 09 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 08 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 07 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 06 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 05 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 02 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 01 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 31 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 30 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 29 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 26 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 25 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 24 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 23 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 22 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 19 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 18 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 17 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 16 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 12 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 11 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 10 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 09 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 08 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 05 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 04 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 03 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 02 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 29 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 28 Dec 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 27 Dec 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 26 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 22 Dec 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 21 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 21 Dec 2023 | 0.154 Dividend | |||||
| 21 Dec 2023 | 1.821 Capital gain | |||||
| 20 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 34.92 | - |
| 19 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 35.50 | - |
| 18 Dec 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 35.04 | - |
| 15 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 34.94 | - |
| 14 Dec 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 35.28 | - |
| 13 Dec 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 34.82 | - |
| 12 Dec 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 34.05 | - |
| 11 Dec 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 34.03 | - |
| 08 Dec 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 33.87 | - |
| 07 Dec 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 33.82 | - |
| 06 Dec 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 33.57 | - |
| 05 Dec 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 33.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.