Meridian Waste Solutions Stock Price History, MRDN Historical Prices

Add to My Stocks
$1.17 $0.03 (2.63%) MRDN stock closing price Aug 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download Meridian Waste Solutions stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Meridian Waste Solutions P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-231.241.241.151.176985N/A0.17
2017-08-221.191.300.681.14166343N/A0.17
2017-08-211.161.191.121.1512425N/A0.17
2017-08-181.231.261.171.1965538N/A0.18
2017-08-171.231.321.221.2520376N/A0.18
2017-08-161.211.291.211.282801N/A0.19
2017-08-151.231.351.221.2212236N/A0.18
2017-08-141.331.331.221.229712N/A0.18
2017-08-111.321.321.251.2515562N/A0.18
2017-08-101.381.381.291.3311611N/A0.20
2017-08-091.161.391.161.3120571N/A0.19
2017-08-081.441.441.061.1652387N/A0.17
2017-08-071.371.381.251.2941829N/A0.19
2017-08-041.391.391.341.341513N/A0.20
2017-08-031.321.401.261.327798N/A0.19
2017-08-021.371.431.371.402788N/A0.21
2017-08-011.401.431.301.3664710N/A0.20
2017-07-311.471.471.441.454562N/A0.21
2017-07-281.501.501.391.3910083N/A0.20
2017-07-271.501.501.351.3837429N/A0.20
2017-07-261.501.541.461.4819776N/A0.22
2017-07-251.481.501.461.4715554N/A0.22
2017-07-241.481.501.451.4611075N/A0.21
2017-07-211.501.501.431.4626952N/A0.21
2017-07-201.351.511.351.4639102N/A0.21
2017-07-191.511.571.211.3095351N/A0.19
2017-07-181.591.611.511.5327321N/A0.23
2017-07-171.571.631.561.6339943N/A0.24
2017-07-141.581.651.581.5828491N/A0.23
2017-07-131.531.651.531.6048950N/A0.24
2017-07-121.571.641.511.517164N/A0.22
2017-07-111.491.671.491.6025404N/A0.24
2017-07-101.611.611.521.5612563N/A0.23
2017-07-071.561.631.511.6153595N/A0.24
2017-07-061.671.671.551.5856233N/A0.23
2017-07-051.751.751.601.6224997N/A0.24
2017-07-031.631.701.571.6261354N/A0.24
2017-06-301.651.681.571.6573016N/A0.24
2017-06-291.701.741.591.61179596N/A0.24
2017-06-281.491.731.481.64667895N/A0.24
2017-06-272.442.552.272.4530470N/A0.36
2017-06-263.003.002.262.2829554N/A0.34
2017-06-232.772.772.262.40136299N/A0.35
2017-06-222.702.892.702.834629N/A0.42
2017-06-212.662.802.612.8017297N/A0.41
2017-06-202.802.802.652.6526551N/A0.39
2017-06-192.973.142.672.7123061N/A0.40
2017-06-162.913.452.912.9521532N/A0.43
2017-06-153.063.122.923.1212149N/A0.46
2017-06-143.123.122.912.9116217N/A0.43
2017-06-133.003.132.953.004150N/A0.44
2017-06-123.003.122.872.8922761N/A0.43
2017-06-093.033.152.933.031865N/A0.45
2017-06-082.913.192.912.9817519N/A0.44
2017-06-073.283.282.753.0011569N/A0.44
2017-06-062.993.032.752.7526710N/A0.40
2017-06-053.063.142.993.028318N/A0.44
2017-06-023.063.133.063.12402N/A0.46
2017-06-013.103.113.093.095062N/A0.45
2017-05-313.113.153.103.103497N/A0.46
2017-05-303.203.203.113.123776N/A0.46
2017-05-290.000.000.003.160N/AN/A
2017-05-263.183.193.123.162281N/A0.46
2017-05-253.193.203.113.126883N/A0.46
2017-05-243.093.203.093.197461N/A0.47
2017-05-233.303.302.972.9713863N/A0.44
2017-05-223.223.303.223.264739N/A0.17
2017-05-193.443.443.083.1812854N/A0.17
2017-05-183.053.433.003.355618N/A0.17
2017-05-173.413.413.003.357436N/A0.17
2017-05-163.053.423.053.4212940N/A0.18
2017-05-153.003.002.723.007100N/A0.16
2017-05-122.973.022.973.013073N/A0.16
2017-05-113.053.063.053.064105N/A0.16
2017-05-102.973.052.863.0514114N/A0.16
2017-05-093.073.072.802.9628582N/A0.15
2017-05-083.173.172.603.0830402N/A0.16
2017-05-053.233.243.153.1922144N/A0.17
2017-05-043.363.363.183.2025344N/A0.17
2017-05-033.263.353.203.346422N/A0.17
2017-05-023.143.503.043.4933898N/A0.18
2017-05-013.503.503.063.1818589N/A0.17
2017-04-283.253.343.253.324922N/A0.17
2017-04-273.303.383.063.1422135N/A0.16
2017-04-263.343.383.343.3810812N/A0.18
2017-04-253.403.493.273.3921000N/A0.18
2017-04-243.513.513.453.456934N/A0.18
2017-04-213.543.543.403.4210724N/A0.18
2017-04-203.483.483.343.459706N/A0.18
Get more Data

Meridian Waste Solutions Stock Chart

View MRDN PE ratio, PS ratio stocks charts and compare with peers.
MRDN Chart
Note: Compare Meridian Waste Solutions stock price history with the index and industry peers.

Meridian Waste Solutions Historical Prices: Past 5 years

Max Stock Price 49.8 Dec 10,2014
Min Stock Price 1.14 Aug 22,2017
Avg Stock Price 14.73

Meridian Waste Solutions Historical PS ratio: Past 5 years

Max PS Ratio 1.99 May 24,2016
Min PS Ratio 0.1 Mar 20,2017
Avg PS Ratio 0.56

MRDN Industry Peers

Company Price Change (%)
Trailblazer Resources (TBLZ)1.80.2 (12.5%)
Quest Resource (QRHC)1.440.02 (1.37%)
Rpx Corp (RPXC)12.520.08 (0.63%)
Marathon Patent (MARA)0.270 (0%)
Acacia Research (ACTG)3.10.05 (1.64%)
Itus Corp (ITUS)0.670 (0%)
San Juan Basin Royalty Trust (SJT)6.90.04 (0.58%)

Meridian Waste Solutions historical quotes helps an investor analyze a company's history and do Meridian Waste Solutions stock analysis . The price and volume changes on a daily basis is provided in the Meridian Waste Solutions stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 1.14 and 166343 shares of MRDN were traded on 22 Aug, 2017. Meridian Waste Solutions historical P/S ratio was at a high of 1.99 on 24 May, 2016 and a low of 0.1 on 20 Mar, 2017. .