MeridianLink, Inc. (MLNK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:56PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 17.00 | 16.98 | 16.69 | 16.69 | 16.69 | 155,229 |
| 29 abr 2024 | 17.57 | 17.59 | 17.07 | 17.12 | 17.12 | 166,900 |
| 26 abr 2024 | 17.42 | 17.63 | 17.28 | 17.50 | 17.50 | 179,000 |
| 25 abr 2024 | 17.43 | 17.44 | 17.24 | 17.39 | 17.39 | 129,200 |
| 24 abr 2024 | 18.00 | 18.03 | 17.57 | 17.65 | 17.65 | 172,200 |
| 23 abr 2024 | 17.72 | 18.20 | 17.72 | 18.00 | 18.00 | 276,100 |
| 22 abr 2024 | 17.33 | 17.80 | 17.27 | 17.71 | 17.71 | 177,400 |
| 19 abr 2024 | 17.42 | 17.55 | 17.09 | 17.21 | 17.21 | 198,000 |
| 18 abr 2024 | 17.15 | 17.51 | 16.97 | 17.50 | 17.50 | 233,300 |
| 17 abr 2024 | 16.87 | 17.17 | 16.72 | 17.15 | 17.15 | 239,400 |
| 16 abr 2024 | 16.73 | 17.10 | 16.54 | 16.80 | 16.80 | 191,300 |
| 15 abr 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.82 | 320,100 |
| 12 abr 2024 | 17.47 | 17.56 | 17.00 | 17.13 | 17.13 | 164,200 |
| 11 abr 2024 | 17.78 | 17.83 | 17.43 | 17.59 | 17.59 | 166,700 |
| 10 abr 2024 | 18.02 | 18.15 | 17.45 | 17.76 | 17.76 | 168,200 |
| 09 abr 2024 | 18.57 | 18.77 | 18.40 | 18.46 | 18.46 | 102,900 |
| 08 abr 2024 | 18.62 | 18.78 | 18.37 | 18.45 | 18.45 | 107,700 |
| 05 abr 2024 | 18.21 | 18.54 | 18.20 | 18.53 | 18.53 | 248,900 |
| 04 abr 2024 | 18.76 | 18.98 | 18.25 | 18.27 | 18.27 | 149,800 |
| 03 abr 2024 | 18.33 | 18.73 | 18.16 | 18.64 | 18.64 | 214,100 |
| 02 abr 2024 | 18.33 | 18.49 | 18.12 | 18.49 | 18.49 | 162,000 |
| 01 abr 2024 | 18.71 | 18.71 | 18.36 | 18.56 | 18.56 | 112,200 |
| 28 mar 2024 | 18.26 | 18.81 | 18.26 | 18.70 | 18.70 | 177,800 |
| 27 mar 2024 | 18.06 | 18.25 | 17.98 | 18.22 | 18.22 | 146,400 |
| 26 mar 2024 | 18.08 | 18.11 | 17.87 | 17.93 | 17.93 | 113,400 |
| 25 mar 2024 | 18.15 | 18.23 | 17.96 | 17.98 | 17.98 | 84,000 |
| 22 mar 2024 | 18.29 | 18.31 | 18.06 | 18.09 | 18.09 | 86,700 |
| 21 mar 2024 | 18.36 | 18.54 | 18.21 | 18.26 | 18.26 | 147,200 |
| 20 mar 2024 | 18.21 | 18.38 | 17.93 | 18.29 | 18.29 | 141,700 |
| 19 mar 2024 | 17.97 | 18.30 | 17.84 | 18.29 | 18.29 | 227,800 |
| 18 mar 2024 | 17.85 | 18.34 | 17.84 | 17.96 | 17.96 | 362,400 |
| 15 mar 2024 | 17.82 | 18.17 | 17.68 | 18.14 | 18.14 | 361,200 |
| 14 mar 2024 | 18.12 | 18.12 | 17.44 | 17.98 | 17.98 | 376,000 |
| 13 mar 2024 | 17.76 | 18.17 | 17.67 | 18.17 | 18.17 | 338,500 |
| 12 mar 2024 | 18.34 | 18.34 | 17.54 | 17.78 | 17.78 | 226,600 |
| 11 mar 2024 | 18.29 | 18.38 | 17.89 | 18.33 | 18.33 | 206,500 |
| 08 mar 2024 | 18.45 | 18.72 | 18.12 | 18.37 | 18.37 | 222,300 |
| 07 mar 2024 | 18.18 | 18.46 | 18.01 | 18.31 | 18.31 | 212,200 |
| 06 mar 2024 | 18.63 | 18.92 | 17.48 | 18.09 | 18.09 | 430,100 |
| 05 mar 2024 | 18.83 | 19.00 | 18.68 | 18.89 | 18.89 | 306,700 |
| 04 mar 2024 | 18.95 | 19.01 | 18.82 | 18.92 | 18.92 | 275,500 |
| 01 mar 2024 | 18.96 | 19.04 | 18.83 | 18.93 | 18.93 | 220,900 |
| 29 feb 2024 | 19.14 | 19.21 | 18.83 | 18.96 | 18.96 | 278,500 |
| 28 feb 2024 | 18.83 | 19.00 | 18.81 | 18.94 | 18.94 | 190,100 |
| 27 feb 2024 | 19.21 | 19.25 | 18.84 | 18.87 | 18.87 | 155,600 |
| 26 feb 2024 | 18.91 | 19.21 | 18.89 | 19.10 | 19.10 | 248,500 |
| 23 feb 2024 | 18.95 | 19.12 | 18.83 | 18.95 | 18.95 | 217,900 |
| 22 feb 2024 | 19.21 | 19.30 | 18.73 | 18.98 | 18.98 | 206,700 |
| 21 feb 2024 | 18.90 | 19.07 | 18.76 | 19.03 | 19.03 | 147,200 |
| 20 feb 2024 | 19.11 | 19.26 | 18.84 | 18.97 | 18.97 | 178,000 |
| 16 feb 2024 | 19.30 | 19.42 | 19.06 | 19.20 | 19.20 | 240,800 |
| 15 feb 2024 | 19.39 | 19.70 | 19.31 | 19.38 | 19.38 | 333,200 |
| 14 feb 2024 | 19.00 | 19.21 | 18.83 | 19.19 | 19.19 | 306,600 |
| 13 feb 2024 | 18.83 | 19.04 | 18.69 | 18.88 | 18.88 | 418,700 |
| 12 feb 2024 | 18.87 | 19.32 | 18.85 | 19.12 | 19.12 | 644,100 |
| 09 feb 2024 | 18.69 | 19.07 | 18.50 | 18.96 | 18.96 | 757,700 |
| 08 feb 2024 | 18.99 | 19.07 | 18.49 | 18.60 | 18.60 | 676,100 |
| 07 feb 2024 | 18.68 | 19.00 | 18.60 | 18.76 | 18.76 | 1,822,400 |
| 06 feb 2024 | 22.28 | 22.63 | 21.74 | 22.09 | 22.09 | 174,900 |
| 05 feb 2024 | 22.51 | 22.55 | 22.10 | 22.23 | 22.23 | 70,000 |
| 02 feb 2024 | 22.66 | 22.83 | 22.49 | 22.75 | 22.75 | 103,800 |
| 01 feb 2024 | 22.89 | 23.09 | 22.62 | 22.96 | 22.96 | 90,600 |
| 31 ene 2024 | 23.39 | 23.59 | 22.70 | 22.75 | 22.75 | 91,600 |
| 30 ene 2024 | 23.65 | 23.72 | 23.43 | 23.60 | 23.60 | 56,800 |
| 29 ene 2024 | 23.61 | 23.84 | 23.52 | 23.80 | 23.80 | 58,000 |
| 26 ene 2024 | 23.34 | 23.63 | 23.10 | 23.56 | 23.56 | 88,500 |
| 25 ene 2024 | 23.52 | 23.52 | 23.08 | 23.18 | 23.18 | 99,500 |
| 24 ene 2024 | 23.53 | 23.53 | 23.00 | 23.16 | 23.16 | 98,000 |
| 23 ene 2024 | 23.62 | 23.62 | 23.20 | 23.22 | 23.22 | 60,400 |
| 22 ene 2024 | 22.97 | 23.46 | 22.97 | 23.42 | 23.42 | 121,000 |
| 19 ene 2024 | 22.69 | 22.76 | 22.23 | 22.75 | 22.75 | 76,700 |
| 18 ene 2024 | 22.81 | 22.81 | 22.24 | 22.54 | 22.54 | 75,200 |
| 17 ene 2024 | 22.52 | 22.67 | 22.27 | 22.52 | 22.52 | 82,900 |
| 16 ene 2024 | 22.80 | 23.09 | 22.70 | 22.82 | 22.82 | 96,100 |
| 12 ene 2024 | 23.50 | 23.76 | 23.05 | 23.23 | 23.23 | 106,200 |
| 11 ene 2024 | 22.89 | 23.25 | 22.52 | 23.20 | 23.20 | 110,100 |
| 10 ene 2024 | 22.59 | 23.14 | 22.44 | 22.84 | 22.84 | 77,200 |
| 09 ene 2024 | 22.56 | 22.99 | 22.53 | 22.55 | 22.55 | 107,100 |
| 08 ene 2024 | 22.64 | 23.30 | 22.64 | 22.90 | 22.90 | 282,600 |
| 05 ene 2024 | 22.52 | 23.32 | 22.52 | 22.60 | 22.60 | 140,000 |
| 04 ene 2024 | 22.47 | 22.98 | 22.39 | 22.75 | 22.75 | 197,200 |
| 03 ene 2024 | 22.96 | 22.98 | 22.42 | 22.48 | 22.48 | 163,300 |
| 02 ene 2024 | 21.82 | 24.06 | 21.82 | 23.18 | 23.18 | 275,500 |
| 29 dic 2023 | 25.24 | 25.24 | 24.75 | 24.77 | 24.77 | 70,700 |
| 28 dic 2023 | 25.40 | 25.51 | 25.22 | 25.25 | 25.25 | 122,300 |
| 27 dic 2023 | 25.86 | 25.88 | 25.48 | 25.55 | 25.55 | 112,100 |
| 26 dic 2023 | 25.51 | 25.83 | 25.39 | 25.75 | 25.75 | 97,000 |
| 22 dic 2023 | 25.19 | 25.51 | 25.16 | 25.45 | 25.45 | 92,300 |
| 21 dic 2023 | 24.68 | 25.11 | 24.45 | 25.11 | 25.11 | 89,200 |
| 20 dic 2023 | 24.58 | 25.33 | 24.43 | 24.48 | 24.48 | 207,500 |
| 19 dic 2023 | 24.00 | 24.75 | 24.00 | 24.66 | 24.66 | 150,400 |
| 18 dic 2023 | 23.59 | 23.88 | 23.06 | 23.87 | 23.87 | 122,000 |
| 15 dic 2023 | 23.72 | 23.98 | 23.09 | 23.60 | 23.60 | 260,500 |
| 14 dic 2023 | 22.42 | 23.61 | 22.42 | 23.38 | 23.38 | 244,000 |
| 13 dic 2023 | 21.94 | 22.47 | 21.66 | 22.33 | 22.33 | 125,500 |
| 12 dic 2023 | 21.56 | 21.87 | 21.40 | 21.85 | 21.85 | 104,900 |
| 11 dic 2023 | 21.75 | 21.88 | 21.51 | 21.58 | 21.58 | 79,900 |
| 08 dic 2023 | 21.78 | 22.00 | 21.62 | 21.75 | 21.75 | 178,100 |
| 07 dic 2023 | 21.73 | 22.00 | 21.42 | 21.83 | 21.83 | 116,600 |
| 06 dic 2023 | 21.33 | 21.84 | 21.28 | 21.59 | 21.59 | 218,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.