New Zealand markets closed

Meehan Focus (MEFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
57.65+0.37 (+0.65%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202457.6557.6557.6557.6557.65-
02 Jul 202457.2857.2857.2857.2857.28-
01 Jul 202456.8856.8856.8856.8856.88-
28 Jun 202456.7056.7056.7056.7056.70-
27 Jun 202456.8256.8256.8256.8256.82-
26 Jun 202456.8656.8656.8656.8656.86-
25 Jun 202456.7156.7156.7156.7156.71-
24 Jun 202456.7456.7456.7456.7456.74-
21 Jun 202456.9456.9456.9456.9456.94-
20 Jun 202457.1257.1257.1257.1257.12-
18 Jun 202457.6157.6157.6157.6157.61-
17 Jun 202457.4757.4757.4757.4757.47-
14 Jun 202456.9256.9256.9256.9256.92-
13 Jun 202457.0357.0357.0357.0357.03-
12 Jun 202456.5156.5156.5156.5156.51-
11 Jun 202455.7655.7655.7655.7655.76-
10 Jun 202455.4955.4955.4955.4955.49-
07 Jun 202455.2155.2155.2155.2155.21-
06 Jun 202455.2255.2255.2255.2255.22-
05 Jun 202455.3555.3555.3555.3555.35-
04 Jun 202454.3054.3054.3054.3054.30-
03 Jun 202454.3554.3554.3554.3554.35-
31 May 202454.4754.4754.4754.4754.47-
30 May 202454.1254.1254.1254.1254.12-
29 May 202454.3154.3154.3154.3154.31-
28 May 202454.7054.7054.7054.7054.70-
24 May 202454.7654.7654.7654.7654.76-
23 May 202454.3954.3954.3954.3954.39-
22 May 202454.8254.8254.8254.8254.82-
21 May 202455.3855.3855.3855.3855.38-
20 May 202455.4155.4155.4155.4155.41-
17 May 202455.0955.0955.0955.0955.09-
16 May 202455.0555.0555.0555.0555.05-
15 May 202455.6455.6455.6455.6455.64-
14 May 202454.7054.7054.7054.7054.70-
13 May 202454.3454.3454.3454.3454.34-
10 May 202454.3654.3654.3654.3654.36-
09 May 202454.1154.1154.1154.1154.11-
08 May 202453.7853.7853.7853.7853.78-
07 May 202453.6753.6753.6753.6753.67-
06 May 202453.7153.7153.7153.7153.71-
03 May 202453.1053.1053.1053.1053.10-
02 May 202452.2452.2452.2452.2452.24-
01 May 202451.6251.6251.6251.6251.62-
30 Apr 202452.0552.0552.0552.0552.05-
29 Apr 202453.2353.2353.2353.2353.23-
26 Apr 202453.1353.1353.1353.1353.13-
25 Apr 202452.2852.2852.2852.2852.28-
24 Apr 202452.2152.2152.2152.2152.21-
23 Apr 202452.3352.3352.3352.3352.33-
22 Apr 202451.5151.5151.5151.5151.51-
19 Apr 202451.0651.0651.0651.0651.06-
18 Apr 202451.5851.5851.5851.5851.58-
17 Apr 202451.8651.8651.8651.8651.86-
16 Apr 202452.3952.3952.3952.3952.39-
15 Apr 202452.5552.5552.5552.5552.55-
12 Apr 202453.1953.1953.1953.1953.19-
11 Apr 202453.9053.9053.9053.9053.90-
10 Apr 202453.2753.2753.2753.2753.27-
09 Apr 202453.9753.9753.9753.9753.97-
08 Apr 202453.8753.8753.8753.8753.87-
05 Apr 202453.8753.8753.8753.8753.87-
04 Apr 202453.1753.1753.1753.1753.17-
03 Apr 202453.8853.8853.8853.8853.88-
02 Apr 202453.6953.6953.6953.6953.69-
01 Apr 202454.3354.3354.3354.3354.33-
28 Mar 202454.3254.3254.3254.3254.32-
27 Mar 202454.2354.2354.2354.2354.23-
26 Mar 202453.8353.8353.8353.8353.83-
25 Mar 202454.0554.0554.0554.0554.05-
22 Mar 202454.3754.3754.3754.3754.37-
21 Mar 202454.3754.3754.3754.3754.37-
20 Mar 202453.8253.8253.8253.8253.82-
19 Mar 202453.1353.1353.1353.1353.13-
18 Mar 202452.6452.6452.6452.6452.64-
15 Mar 202452.3352.3352.3352.3352.33-
14 Mar 202452.6352.6352.6352.6352.63-
13 Mar 202452.5152.5152.5152.5152.51-
12 Mar 202452.3552.3552.3552.3552.35-
11 Mar 202451.8251.8251.8251.8251.82-
08 Mar 202451.9951.9951.9951.9951.99-
07 Mar 202452.4752.4752.4752.4752.47-
06 Mar 202451.9151.9151.9151.9151.91-
05 Mar 202451.7851.7851.7851.7851.78-
04 Mar 202452.5952.5952.5952.5952.59-
01 Mar 202452.7852.7852.7852.7852.78-
29 Feb 202452.1652.1652.1652.1652.16-
28 Feb 202451.8151.8151.8151.8151.81-
27 Feb 202451.8951.8951.8951.8951.89-
26 Feb 202451.7651.7651.7651.7651.76-
23 Feb 202451.9051.9051.9051.9051.90-
22 Feb 202451.9151.9151.9151.9151.91-
21 Feb 202450.7250.7250.7250.7250.72-
20 Feb 202450.5350.5350.5350.5350.53-
16 Feb 202450.9450.9450.9450.9450.94-
15 Feb 202451.1051.1051.1051.1051.10-
14 Feb 202451.0251.0251.0251.0251.02-
13 Feb 202450.5050.5050.5050.5050.50-
12 Feb 202451.4251.4251.4251.4251.42-
09 Feb 202451.3451.3451.3451.3451.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...