ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meridian Mng Plc (OP:MRRDF)

1.385 +0.035 (+2.59%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.399 1.413 1.380 1.385 68,303 +0.03(+2.59%)
Apr 16, 2026 1.350 1.350 1.350 1.350 63,600 +0.05(+3.85%)
Apr 14, 2026 1.300 13,498 +0.07(+5.69%)
Apr 13, 2026 1.170 1.230 1.170 1.230 3,840 -0.01(-0.81%)
Apr 10, 2026 1.268 1.290 1.240 1.240 11,940 +0.00(+0.00%)
Apr 09, 2026 1.260 1.260 1.240 1.240 30,700 +0.03(+2.48%)
Apr 08, 2026 1.229 1.260 1.210 1.210 18,028 +0.03(+2.54%)
Apr 07, 2026 1.220 1.220 1.180 1.180 10,576 -0.07(-5.22%)
Apr 06, 2026 1.245 1.245 1.230 1.245 7,400 +0.03(+2.11%)
Apr 02, 2026 1.206 1.242 1.155 1.219 43,679 -0.05(-3.92%)
Apr 01, 2026 1.255 1.269 1.255 1.269 27,500 +0.05(+4.19%)
Mar 31, 2026 1.201 1.220 1.176 1.218 5,877 +0.09(+7.88%)
Mar 30, 2026 1.143 1.148 1.129 1.129 15,910 +0.01(+0.80%)
Mar 27, 2026 1.110 1.120 1.110 1.120 17,364 +0.00(+0.00%)
Mar 26, 2026 1.250 1.250 1.120 1.120 25,793 -0.06(-5.08%)
Mar 25, 2026 1.180 1.200 1.180 1.180 5,891 +0.01(+0.98%)
Mar 24, 2026 1.100 1.169 1.100 1.169 62,725 +0.03(+2.32%)
Mar 23, 2026 1.165 1.170 1.140 1.142 145,175 +0.08(+7.74%)
Mar 20, 2026 1.070 1.100 1.060 1.060 62,911 -0.07(-6.19%)
Mar 19, 2026 1.123 1.155 1.120 1.130 64,602 -0.09(-7.00%)
Mar 18, 2026 1.220 1.240 1.215 1.215 42,575 -0.05(-3.95%)
Mar 17, 2026 1.280 1.280 1.265 1.265 50,525 -0.02(-1.17%)
Mar 16, 2026 1.220 1.314 1.220 1.280 35,097 -0.06(-4.69%)
Mar 13, 2026 1.370 1.380 1.300 1.343 139,673 -0.03(-1.83%)
Mar 12, 2026 1.357 1.370 1.357 1.368 3,725 -0.05(-3.66%)
Mar 11, 2026 1.420 1.420 1.350 1.420 56,700 +0.07(+5.19%)
Mar 10, 2026 1.350 1.360 1.344 1.350 72,500 +0.05(+3.85%)
Mar 09, 2026 1.320 1.320 1.300 1.300 60,084 -0.05(-3.70%)
Mar 06, 2026 1.350 1.350 1.340 1.350 24,499 +0.06(+4.65%)
Mar 05, 2026 1.351 1.351 1.284 1.290 21,409 -0.04(-3.01%)
Mar 04, 2026 1.330 1.330 1.330 1.330 54,268 +0.01(+0.83%)
Mar 03, 2026 1.300 1.320 1.290 1.319 63,004 -0.04(-3.23%)
Mar 02, 2026 1.410 1.500 1.352 1.363 15,188 -0.10(-6.54%)
Feb 27, 2026 1.550 1.550 1.458 1.458 50,693 -0.00(-0.18%)
Feb 26, 2026 1.412 1.465 1.400 1.461 42,045 +0.01(+0.76%)
Feb 25, 2026 1.420 1.450 1.410 1.450 62,772 +0.05(+3.57%)
Feb 24, 2026 1.430 1.440 1.400 1.400 66,359 -0.01(-0.78%)
Feb 23, 2026 1.370 1.411 1.362 1.411 66,118 +0.08(+6.09%)
Feb 20, 2026 1.330 1.349 1.310 1.330 54,955 -0.00(-0.37%)
Feb 19, 2026 1.309 1.350 1.294 1.335 62,184 +0.03(+2.69%)
Feb 18, 2026 1.233 1.300 1.230 1.300 16,700 +0.08(+6.99%)
Feb 17, 2026 1.208 1.226 1.202 1.215 31,933 -0.01(-1.21%)
Feb 13, 2026 1.248 1.248 1.230 1.230 56,900 +0.02(+1.65%)
Feb 12, 2026 1.230 1.230 1.208 1.210 99,762 -0.02(-1.63%)
Feb 11, 2026 1.250 1.250 1.210 1.230 224,100 -0.01(-0.40%)
Feb 10, 2026 1.244 1.244 1.235 1.235 54,350 -0.05(-3.85%)
Feb 09, 2026 1.274 1.284 1.264 1.284 68,530 +0.10(+8.10%)
Feb 06, 2026 1.193 1.200 1.157 1.188 411,329 +0.02(+1.47%)
Feb 05, 2026 1.280 1.280 1.171 1.171 92,886 -0.10(-7.80%)
Feb 04, 2026 1.180 1.270 1.159 1.270 260,283 +0.06(+5.39%)
Feb 03, 2026 1.200 1.208 1.180 1.205 29,204 +0.07(+5.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.