Skip to main content

Meridianlink Inc (NY: MLNK )

22.21 +0.25 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 22.05 22.27 21.81 22.21 415,454 +0.25(+1.14%)
Oct 31, 2024 22.33 22.35 21.81 21.96 189,172 -0.41(-1.83%)
Oct 30, 2024 22.28 22.48 22.19 22.37 419,445 +0.05(+0.22%)
Oct 29, 2024 21.15 22.45 21.15 22.32 487,689 +1.10(+5.18%)
Oct 28, 2024 21.04 21.27 21.02 21.22 175,728 +0.38(+1.82%)
Oct 25, 2024 20.96 21.10 20.77 20.84 157,231 -0.05(-0.24%)
Oct 24, 2024 20.93 20.97 20.70 20.89 152,013 +0.01(+0.05%)
Oct 23, 2024 21.18 21.25 20.80 20.88 200,041 -0.34(-1.60%)
Oct 22, 2024 21.14 21.40 21.03 21.22 213,231 +0.08(+0.38%)
Oct 21, 2024 21.41 21.41 20.84 21.14 371,285 -0.29(-1.35%)
Oct 18, 2024 21.40 21.57 21.14 21.43 354,546 +0.05(+0.23%)
Oct 17, 2024 21.30 21.52 21.21 21.38 285,000 +0.01(+0.05%)
Oct 16, 2024 21.27 21.50 21.00 21.37 234,934 +0.23(+1.09%)
Oct 15, 2024 20.90 21.27 20.80 21.14 358,733 +0.22(+1.05%)
Oct 14, 2024 20.82 21.00 20.64 20.92 265,707 +0.19(+0.92%)
Oct 11, 2024 20.44 20.74 20.25 20.73 312,026 +0.40(+1.97%)
Oct 10, 2024 20.18 20.38 19.81 20.33 365,710 -0.05(-0.25%)
Oct 09, 2024 20.52 20.91 20.38 20.38 362,582 -0.20(-0.97%)
Oct 08, 2024 20.24 20.79 20.09 20.58 602,511 +0.25(+1.23%)
Oct 07, 2024 20.67 20.79 20.14 20.33 485,367 -0.30(-1.45%)
Oct 04, 2024 20.44 20.64 20.21 20.63 354,081 +0.42(+2.08%)
Oct 03, 2024 20.15 20.49 20.06 20.21 630,282 -0.18(-0.88%)
Oct 02, 2024 20.00 20.48 19.84 20.39 360,380 +0.16(+0.79%)
Oct 01, 2024 20.35 20.43 19.72 20.23 835,515 -0.34(-1.65%)
Sep 30, 2024 20.96 21.16 20.43 20.57 521,673 -0.42(-2.00%)
Sep 27, 2024 21.52 21.65 20.98 20.99 1,611,777 -1.93(-8.42%)
Sep 26, 2024 23.41 23.41 22.91 22.92 174,063 -0.21(-0.91%)
Sep 25, 2024 22.84 23.38 22.71 23.13 212,704 +0.31(+1.36%)
Sep 24, 2024 23.16 23.54 22.82 22.82 278,429 -0.33(-1.43%)
Sep 23, 2024 24.18 24.18 22.98 23.15 304,036 -0.76(-3.18%)
Sep 20, 2024 24.38 24.70 23.91 23.91 1,138,576 -0.49(-2.01%)
Sep 19, 2024 24.47 25.01 24.31 24.40 325,426 +0.36(+1.50%)
Sep 18, 2024 23.61 25.33 23.53 24.04 855,662 +0.31(+1.31%)
Sep 17, 2024 23.98 24.08 23.66 23.73 220,013 -0.16(-0.67%)
Sep 16, 2024 23.85 24.20 23.77 23.89 271,183 +0.03(+0.13%)
Sep 13, 2024 23.41 23.95 23.40 23.86 142,228 +0.57(+2.45%)
Sep 12, 2024 22.80 23.32 22.70 23.29 145,799 +0.67(+2.96%)
Sep 11, 2024 23.34 23.48 22.60 22.62 241,022 -0.92(-3.91%)
Sep 10, 2024 24.00 24.00 23.52 23.54 180,955 -0.44(-1.83%)
Sep 09, 2024 22.63 24.00 22.63 23.98 402,267 +1.40(+6.20%)
Sep 06, 2024 22.92 23.13 22.46 22.58 183,481 -0.26(-1.14%)
Sep 05, 2024 22.89 22.97 22.66 22.84 111,144 +0.03(+0.13%)
Sep 04, 2024 22.62 22.93 22.57 22.81 104,129 +0.13(+0.57%)
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.