Skip to main content

Meridianlink Inc (NY: MLNK )

22.61 -0.02 (-0.09%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 22.19 22.71 22.19 22.63 250,709 +0.54(+2.44%)
Jul 15, 2024 22.00 22.33 21.87 22.09 370,889 +0.15(+0.68%)
Jul 12, 2024 22.07 22.30 21.90 21.94 226,406 +0.00(+0.00%)
Jul 11, 2024 21.67 22.23 21.63 21.94 310,605 +0.52(+2.43%)
Jul 10, 2024 21.39 21.45 21.23 21.42 217,628 +0.12(+0.56%)
Jul 09, 2024 21.96 21.96 21.04 21.30 300,637 -0.64(-2.92%)
Jul 08, 2024 21.40 22.04 21.40 21.94 375,745 +0.55(+2.57%)
Jul 05, 2024 21.25 21.43 21.08 21.39 322,256 +0.05(+0.23%)
Jul 03, 2024 21.49 21.71 21.34 21.34 134,814 -0.42(-1.93%)
Jul 02, 2024 21.29 21.86 21.23 21.76 250,008 +0.42(+1.97%)
Jul 01, 2024 21.31 21.37 21.01 21.34 319,397 -0.02(-0.09%)
Jun 28, 2024 21.69 21.71 20.71 21.36 1,575,111 -0.14(-0.65%)
Jun 27, 2024 21.61 21.75 21.31 21.50 207,263 -0.08(-0.37%)
Jun 26, 2024 21.72 21.96 21.57 21.58 240,297 -0.23(-1.05%)
Jun 25, 2024 21.51 21.92 21.33 21.81 291,306 +0.34(+1.58%)
Jun 24, 2024 21.47 21.80 21.34 21.47 336,184 -0.04(-0.19%)
Jun 21, 2024 20.99 21.61 20.69 21.51 678,798 +0.81(+3.91%)
Jun 20, 2024 20.19 20.84 20.01 20.70 339,089 +0.35(+1.72%)
Jun 18, 2024 20.36 20.44 20.15 20.35 336,476 -0.08(-0.39%)
Jun 17, 2024 20.20 20.50 19.98 20.43 233,126 +0.06(+0.29%)
Jun 14, 2024 19.98 20.64 19.98 20.37 311,453 +0.19(+0.94%)
Jun 13, 2024 20.81 20.81 19.94 20.18 314,014 -0.75(-3.58%)
Jun 12, 2024 21.04 21.51 20.88 20.93 536,569 +0.24(+1.16%)
Jun 11, 2024 19.91 20.96 19.85 20.69 384,535 +0.69(+3.45%)
Jun 10, 2024 19.64 20.14 19.44 20.00 395,071 +0.09(+0.45%)
Jun 07, 2024 19.50 20.08 19.47 19.91 428,968 +0.24(+1.22%)
Jun 06, 2024 19.21 19.84 19.20 19.67 257,876 +0.41(+2.13%)
Jun 05, 2024 19.03 19.36 18.92 19.26 260,718 +0.33(+1.74%)
Jun 04, 2024 18.50 18.93 18.42 18.93 113,092 +0.26(+1.39%)
Jun 03, 2024 18.65 18.70 18.32 18.67 143,548 +0.10(+0.54%)
May 31, 2024 18.44 18.60 18.26 18.57 389,976 +0.17(+0.92%)
May 30, 2024 18.93 18.93 18.33 18.40 137,393 -0.49(-2.59%)
May 29, 2024 18.85 19.09 18.78 18.89 207,289 -0.22(-1.15%)
May 28, 2024 19.14 19.25 18.98 19.11 176,207 -0.05(-0.26%)
May 24, 2024 19.00 19.24 18.86 19.16 141,724 +0.17(+0.90%)
May 23, 2024 19.00 19.21 18.83 18.99 147,911 +0.05(+0.26%)
May 22, 2024 18.99 19.05 18.74 18.94 299,762 -0.08(-0.42%)
May 21, 2024 18.77 19.59 18.76 19.02 358,055 +0.17(+0.90%)
May 20, 2024 17.97 18.87 17.97 18.85 255,954 +0.85(+4.72%)
May 17, 2024 17.54 18.00 17.50 18.00 154,106 +0.49(+2.80%)
May 16, 2024 17.28 17.60 17.21 17.51 115,711 +0.17(+0.98%)
May 15, 2024 17.30 17.58 17.14 17.34 164,846 +0.20(+1.17%)
May 14, 2024 16.80 17.30 16.77 17.14 202,708 +0.41(+2.45%)
May 13, 2024 16.77 16.83 16.49 16.73 201,982 -0.01(-0.06%)
May 10, 2024 16.74 17.02 16.58 16.74 252,713 -0.04(-0.24%)
May 09, 2024 17.54 17.54 16.75 16.78 246,298 -0.84(-4.77%)
May 08, 2024 16.83 18.24 16.73 17.62 285,383 +0.36(+2.09%)
May 07, 2024 17.37 17.56 17.20 17.26 176,577 -0.11(-0.63%)
May 06, 2024 17.29 17.44 17.27 17.37 74,460 +0.14(+0.81%)
May 03, 2024 17.31 17.37 17.08 17.23 149,364 +0.15(+0.88%)
May 02, 2024 17.02 17.14 16.88 17.08 255,873 +0.16(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.