Meridianlink Inc (NY: MLNK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	22.61	22.90	22.38	22.68	175,310	-0.15(-0.66%)
Aug 30, 2024	22.70	22.96	22.53	22.83	192,099	+0.15(+0.66%)
Aug 29, 2024	22.68	22.93	22.62	22.68	103,595	+0.10(+0.44%)
Aug 28, 2024	22.93	23.20	22.57	22.58	110,570	-0.35(-1.53%)
Aug 27, 2024	23.02	23.23	22.88	22.93	85,420	-0.17(-0.74%)
Aug 26, 2024	22.91	23.23	22.91	23.10	143,689	+0.26(+1.14%)
Aug 23, 2024	22.56	23.08	22.19	22.84	315,789	+0.50(+2.24%)
Aug 22, 2024	22.31	22.37	22.02	22.34	189,999	+0.14(+0.63%)
Aug 21, 2024	21.70	22.28	21.69	22.20	159,564	+0.53(+2.45%)
Aug 20, 2024	21.64	21.70	21.44	21.67	99,340	+0.09(+0.42%)
Aug 19, 2024	21.38	21.61	21.30	21.58	238,684	+0.18(+0.84%)
Aug 16, 2024	21.54	21.70	21.34	21.40	119,522	-0.14(-0.65%)
Aug 15, 2024	21.99	22.03	21.40	21.54	272,386	-0.13(-0.60%)
Aug 14, 2024	21.54	21.87	21.40	21.67	280,789	+0.29(+1.36%)
Aug 13, 2024	20.99	21.39	20.91	21.38	349,639	+0.40(+1.91%)
Aug 12, 2024	21.17	21.48	20.82	20.98	256,655	-0.23(-1.08%)
Aug 09, 2024	22.11	22.11	21.04	21.21	246,879	-1.21(-5.40%)
Aug 08, 2024	22.00	22.61	21.99	22.42	180,986	+0.27(+1.22%)
Aug 07, 2024	22.49	22.70	21.99	22.15	196,370	-0.03(-0.14%)
Aug 06, 2024	22.05	22.42	21.88	22.18	119,350	+0.29(+1.32%)
Aug 05, 2024	21.76	22.28	21.62	21.89	265,824	-0.73(-3.23%)
Aug 02, 2024	22.43	22.66	22.20	22.62	292,551	-0.47(-2.04%)
Aug 01, 2024	23.57	23.73	22.85	23.09	205,285	-0.54(-2.29%)
Jul 31, 2024	23.88	23.88	23.52	23.63	203,508	-0.18(-0.76%)
Jul 30, 2024	23.70	23.88	23.59	23.81	114,112	+0.09(+0.38%)
Jul 29, 2024	23.71	23.91	23.52	23.72	185,555	+0.08(+0.34%)
Jul 26, 2024	23.57	23.75	23.33	23.64	175,131	+0.34(+1.46%)
Jul 25, 2024	23.22	23.79	23.20	23.30	220,981	+0.16(+0.69%)
Jul 24, 2024	23.32	23.58	23.08	23.14	166,890	-0.30(-1.28%)
Jul 23, 2024	23.47	23.86	23.41	23.44	200,046	-0.11(-0.47%)
Jul 22, 2024	23.17	23.71	23.17	23.55	226,759	+0.38(+1.64%)
Jul 19, 2024	22.97	23.26	22.86	23.17	139,557	+0.25(+1.09%)
Jul 18, 2024	22.77	23.21	22.75	22.92	211,019	+0.10(+0.44%)
Jul 17, 2024	22.43	23.10	22.43	22.82	349,675	+0.19(+0.84%)
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%)

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.