Meridian Waste Solutions Stock Price History, MRDN Historical Prices

Add to My Stocks
$0.92 $0.02 (2.13%) MRDN stock closing price Feb 16, 2018 (Closing)

View and download Meridian Waste Solutions stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Meridian Waste Solutions P/E ratio, and PS ratio. The stock price was at a 5 year high of $49.8 on Dec 10, 2014 as seen from Meridian Waste Solutions stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.95 0.95 0.9 0.92 189,638 - 0.2
2018-02-15 0.97 0.97 0.92 0.94 186,611 - 0.21
2018-02-14 0.98 0.98 0.91 0.95 250,822 - 0.21
2018-02-13 1 1 0.95 0.98 103,414 - 0.21
2018-02-12 1.01 1.02 0.98 0.98 81,454 - 0.22
2018-02-09 1.05 1.05 0.91 0.99 556,879 - 0.22
2018-02-08 1.03 1.09 1.02 1.04 322,273 - 0.23
2018-02-07 1.05 1.05 1.02 1.02 157,246 - 0.22
2018-02-06 1 1.05 1 1 325,665 - 0.22
2018-02-05 1.06 1.06 1 1.02 529,191 - 0.22
2018-02-02 1.09 1.09 1.02 1.07 374,817 - 0.24
2018-02-01 1.11 1.13 1.07 1.1 343,340 - 0.24
2018-01-31 1.1 1.15 1.07 1.08 928,810 - 0.24
2018-01-30 1.09 1.12 1.07 1.08 463,904 - 0.24
2018-01-29 1.12 1.15 1.08 1.11 761,283 - 0.24
2018-01-26 1.15 1.17 1.12 1.12 195,689 - 0.25
2018-01-25 1.15 1.17 1.1 1.13 283,723 - 0.25
2018-01-24 1.17 1.3 1.1 1.11 2,127,536 - 0.24
2018-01-23 1.1 1.16 1.09 1.1 279,328 - 0.24
2018-01-22 1.13 1.13 1.09 1.11 295,303 - 0.24
2018-01-19 1.07 1.31 1.07 1.13 2,217,367 - 0.25
2018-01-18 1.07 1.14 1.04 1.08 682,377 - 0.24
2018-01-17 1.12 1.13 1.06 1.1 332,553 - 0.24
2018-01-16 1.16 1.26 1.09 1.1 1,188,190 - 0.24
2018-01-10 1.27 1.35 1.15 1.2 1,287,792 - 0.26
2018-01-09 1.18 1.45 1.17 1.23 2,522,822 - 0.27
2018-01-08 1.11 1.3 1.08 1.16 1,582,411 - 0.25
2018-01-05 1.11 1.14 1.07 1.1 225,673 - 0.24
2018-01-04 1.08 1.18 1.03 1.11 932,993 - 0.24
2018-01-03 1.08 1.08 1.03 1.04 343,404 - 0.23
2018-01-02 1.05 1.15 1.02 1.08 689,167 - 0.24
2017-12-29 1.05 1.1 1.04 1.06 216,067 - 0.23
2017-12-28 1.07 1.11 1.07 1.1 126,803 - 0.24
2017-12-27 1.12 1.12 1.05 1.09 368,835 - 0.24
2017-12-26 1.04 1.09 1.04 1.07 143,292 - 0.24
2017-12-22 1.09 1.09 1.04 1.04 179,175 - 0.23
2017-12-21 1.1 1.15 1.06 1.1 259,976 - 0.24
2017-12-20 1.05 1.16 1.05 1.09 673,802 - 0.24
2017-12-19 1.06 1.09 1.03 1.04 116,393 - 0.23
2017-12-18 1.04 1.12 1.02 1.07 293,828 - 0.24
2017-12-15 1.05 1.07 1.02 1.02 191,475 - 0.22
2017-12-14 1.09 1.1 1.03 1.05 144,200 - 0.23
2017-12-13 1.08 1.18 1.04 1.06 496,413 - 0.23
2017-12-12 1.12 1.19 1.05 1.08 304,566 - 0.24
2017-12-11 1.18 1.19 1.07 1.13 200,272 - 0.25
2017-12-08 1.06 1.18 1.05 1.16 456,811 - 0.25
2017-12-07 1.12 1.17 1.02 1.05 460,476 - 0.23
2017-12-06 1.2 1.27 1.11 1.12 363,915 - 0.25
2017-12-05 1.18 1.6 1.1 1.23 2,098,266 - 0.27
2017-12-04 1.14 1.23 1.1 1.16 1,221,476 - 0.26
2017-12-01 1.04 1.19 0.96 1.14 1,048,389 - 0.25
2017-11-30 1.26 1.26 0.98 1.01 2,750,309 - 0.22
2017-11-29 1.37 1.42 1.26 1.29 178,309 - 0.28
2017-11-28 1.32 1.59 1.3 1.42 587,187 - 0.31
2017-11-27 1.49 1.5 1.29 1.34 337,877 - 0.29
2017-11-24 1.7 1.7 1.4 1.47 225,651 - 0.32
2017-11-23 0 0 0 1.69 0 - -
2017-11-22 1.67 1.77 1.6 1.69 159,164 - 0.37
2017-11-21 1.81 1.83 1.55 1.68 426,899 - 0.37
2017-11-20 1.55 1.88 1.5 1.83 727,958 - 0.4
2017-11-17 2.06 2.29 1.75 1.75 1,527,033 - 0.38
2017-11-16 2.33 3.63 1.92 2.65 13,229,330 - 0.58
2017-11-15 1.05 2 1.05 1.42 901,159 - 0.31
2017-11-14 1.07 1.11 1.07 1.09 9,194 - 0.21
2017-11-13 1.1 1.13 1.09 1.1 10,427 - 0.21
2017-11-10 1.08 1.12 1.06 1.06 15,722 - 0.21
2017-11-09 1.03 1.04 1 1.04 7,703 - 0.2
2017-11-08 1.07 1.07 1.03 1.05 4,126 - 0.2
2017-11-07 1.06 1.06 1.04 1.06 19,325 - 0.21
2017-11-06 1.04 1.06 1.03 1.03 30,714 - 0.2
2017-11-03 1.03 1.09 1.02 1.03 15,713 - 0.2
2017-11-02 1.01 1.07 1 1.04 12,591 - 0.2
2017-11-01 0.99 1.05 0.99 1 8,659 - 0.19
2017-10-31 1 1.05 0.99 1 25,678 - 0.19
2017-10-30 1.05 1.05 0.99 0.99 3,177 - 0.19
2017-10-27 0.93 1 0.93 0.99 14,507 - 0.19
2017-10-26 0.93 1 0.92 0.97 4,291 - 0.19
2017-10-25 0.96 1 0.91 0.92 36,011 - 0.18
2017-10-24 0.95 1.01 0.95 0.96 27,663 - 0.19
2017-10-23 0.99 1.01 0.95 0.96 20,415 - 0.19
2017-10-20 1.02 1.03 0.95 0.99 15,005 - 0.19
2017-10-19 1 1.01 0.95 1 20,184 - 0.19
2017-10-18 1.07 1.07 1 1 51,486 - 0.19
2017-10-17 1 1.08 0.92 0.97 131,428 - 0.19
2017-10-16 1.2 1.22 0.91 0.91 125,979 - 0.18
2017-10-13 1.16 1.23 1.16 1.21 9,578 - 0.24
2017-10-12 1.15 1.23 1.15 1.15 13,695 - 0.22
2017-10-11 1.19 1.22 1.14 1.14 19,683 - 0.22
2017-10-10 1.2 1.23 1.15 1.15 39,480 - 0.22
Get more Data

Meridian Waste Solutions Stock History 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 Stock Price History: Past 5 years

Max Stock Price49.8Dec 10,2014
Min Stock Price0.91Oct 16,2017
Avg Stock Price14.08

Meridian Waste Solutions Historical PS ratio: Past 5 years

Max PS Ratio1.99May 24,2016
Min PS Ratio0.1Mar 20,2017
Avg PS Ratio0.47

MRDN Industry Peers

Meridian Waste Solutions share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.92 and 189,638 shares of MRDN were traded on Feb 16, 2018. The company's P/S ratio was at a high of 1.99 on May 24, 2016 according to our Meridian Waste Solutions stock history data.