Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bank (NQ: MRBK )

10.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.60 13.86 13.39 13.54 38,405 -0.03(-0.22%)
Dec 28, 2023 13.72 13.87 13.41 13.57 46,864 +0.00(+0.00%)
Dec 27, 2023 12.98 13.76 12.95 13.57 63,766 +0.50(+3.80%)
Dec 26, 2023 13.15 13.27 12.79 13.07 32,380 +0.03(+0.22%)
Dec 22, 2023 13.20 13.20 12.97 13.04 8,772 +0.02(+0.15%)
Dec 21, 2023 13.29 13.29 12.80 13.02 12,587 +0.00(+0.00%)
Dec 20, 2023 13.24 13.36 12.77 13.02 20,723 +0.01(+0.07%)
Dec 19, 2023 13.05 13.58 12.96 13.01 79,478 -0.04(-0.30%)
Dec 18, 2023 13.05 13.15 12.90 13.05 24,337 +0.02(+0.19%)
Dec 15, 2023 13.10 13.10 12.95 13.03 14,684 -0.02(-0.19%)
Dec 14, 2023 12.86 13.56 12.85 13.05 41,855 +0.25(+1.98%)
Dec 13, 2023 12.73 13.36 12.56 12.80 79,170 +0.15(+1.15%)
Dec 12, 2023 12.67 12.84 12.48 12.65 14,967 -0.01(-0.08%)
Dec 11, 2023 12.66 12.91 12.66 12.66 8,422 -0.08(-0.61%)
Dec 08, 2023 12.81 12.81 12.66 12.74 19,009 +0.01(+0.08%)
Dec 07, 2023 12.83 12.83 12.66 12.73 5,024 +0.01(+0.08%)
Dec 06, 2023 12.79 12.86 12.66 12.72 9,357 -0.04(-0.31%)
Dec 05, 2023 12.74 12.79 12.56 12.76 12,425 +0.10(+0.77%)
Dec 04, 2023 12.79 12.79 12.61 12.66 13,906 -0.10(-0.76%)
Dec 01, 2023 12.80 13.03 12.69 12.76 18,073 -0.01(-0.08%)
Nov 30, 2023 12.82 13.13 12.64 12.77 15,721 -0.04(-0.30%)
Nov 29, 2023 12.90 12.90 12.81 12.81 22,887 +0.00(+0.00%)
Nov 28, 2023 13.03 13.13 12.75 12.81 47,518 -0.07(-0.53%)
Nov 27, 2023 13.13 13.13 12.82 12.87 21,720 -0.26(-2.00%)
Nov 24, 2023 12.62 13.29 12.60 13.14 6,650 +0.62(+4.98%)
Nov 22, 2023 12.67 12.95 12.46 12.51 61,764 +0.00(+0.00%)
Nov 21, 2023 12.46 13.29 12.42 12.51 41,891 -0.05(-0.39%)
Nov 20, 2023 12.65 12.89 12.42 12.56 33,045 -0.10(-0.77%)
Nov 17, 2023 12.17 12.76 12.17 12.66 17,280 +0.30(+2.44%)
Nov 16, 2023 11.98 12.37 11.66 12.36 21,319 +0.15(+1.20%)
Nov 15, 2023 12.08 12.42 11.94 12.21 14,361 +0.29(+2.45%)
Nov 14, 2023 11.16 12.22 11.16 11.92 24,395 +0.85(+7.65%)
Nov 13, 2023 10.61 11.07 10.61 11.07 7,626 +0.38(+3.55%)
Nov 10, 2023 10.61 10.86 10.54 10.69 7,960 +0.13(+1.25%)
Nov 09, 2023 10.41 10.77 10.24 10.56 36,315 +0.07(+0.64%)
Nov 08, 2023 10.43 10.64 10.39 10.49 16,393 -0.05(-0.46%)
Nov 07, 2023 10.62 10.71 10.15 10.54 15,442 +0.03(+0.27%)
Nov 06, 2023 10.85 10.91 10.40 10.51 13,692 +0.00(+0.00%)
Nov 03, 2023 9.868 10.60 9.868 10.51 12,018 +0.67(+6.85%)
Nov 02, 2023 9.868 9.868 9.772 9.839 57,052 +0.21(+2.20%)
Nov 01, 2023 9.550 10.11 9.473 9.627 7,815 +0.00(+0.00%)
Oct 31, 2023 9.637 9.772 9.473 9.627 14,797 -0.09(-0.89%)
Oct 30, 2023 9.618 9.791 9.339 9.714 8,362 +0.51(+5.54%)
Oct 27, 2023 8.963 9.233 8.539 9.204 12,788 +0.43(+4.94%)
Oct 26, 2023 8.934 9.136 8.559 8.771 91,928 -0.25(-2.77%)
Oct 25, 2023 8.953 9.021 8.953 9.021 1,734 +0.12(+1.30%)
Oct 24, 2023 9.444 9.444 8.905 8.905 3,247 +0.08(+0.87%)
Oct 23, 2023 9.406 9.406 8.761 8.828 6,710 -0.20(-2.24%)
Oct 20, 2023 9.387 9.387 8.799 9.030 16,501 -0.35(-3.70%)
Oct 19, 2023 9.339 9.483 9.339 9.377 2,031 +0.03(+0.31%)
Oct 18, 2023 9.396 9.493 9.305 9.348 4,237 -0.03(-0.31%)
Oct 17, 2023 9.541 9.618 9.377 9.377 23,513 -0.09(-0.92%)
Oct 16, 2023 9.695 9.695 9.435 9.464 5,629 +0.00(+0.00%)
Oct 13, 2023 9.467 9.467 9.440 9.464 996 -0.08(-0.81%)
Oct 12, 2023 9.547 9.547 9.541 9.541 847 +0.01(+0.10%)
Oct 11, 2023 9.675 9.675 9.531 9.531 3,111 -0.05(-0.50%)
Oct 10, 2023 9.704 9.704 9.579 9.579 1,487 +0.14(+1.53%)
Oct 09, 2023 9.396 9.550 9.396 9.435 6,287 +0.04(+0.41%)
Oct 06, 2023 9.387 9.589 9.387 9.396 8,015 -0.05(-0.51%)
Oct 05, 2023 9.483 9.570 9.416 9.444 9,690 +0.00(+0.00%)
Oct 04, 2023 9.425 9.444 9.339 9.444 2,976 -0.02(-0.20%)
Oct 03, 2023 9.579 9.579 9.252 9.464 11,607 -0.10(-1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.