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 (%)
Mar 29, 2019 7.198 7.488 7.198 7.361 2,450 +0.32(+4.49%)
Mar 28, 2019 7.488 7.488 7.045 7.045 192,387 -0.47(-6.27%)
Mar 27, 2019 7.308 7.516 7.304 7.516 6,688 +0.19(+2.58%)
Mar 26, 2019 7.327 7.327 7.327 7.327 3,276 +0.00(+0.04%)
Mar 25, 2019 6.969 7.328 6.969 7.324 12,662 +0.07(+0.96%)
Mar 22, 2019 7.182 7.377 7.153 7.255 9,557 +0.21(+3.01%)
Mar 21, 2019 7.263 7.284 6.977 7.043 21,515 -0.20(-2.76%)
Mar 20, 2019 7.402 7.426 7.243 7.243 14,775 -0.18(-2.47%)
Mar 19, 2019 7.434 7.434 7.426 7.426 639 -0.24(-3.09%)
Mar 18, 2019 7.700 7.704 7.544 7.663 7,391 +0.11(+1.51%)
Mar 15, 2019 7.443 7.549 7.443 7.549 10,783 +0.11(+1.43%)
Mar 14, 2019 7.402 7.443 7.345 7.443 30,381 +0.04(+0.55%)
Mar 13, 2019 7.402 7.402 7.402 289 +0.00(+0.00%)
Mar 12, 2019 7.345 7.402 7.345 7.402 2,578 +0.04(+0.57%)
Mar 11, 2019 7.320 7.447 7.320 7.360 18,579 +0.12(+1.62%)
Mar 08, 2019 7.243 7.394 7.243 7.243 29,408 -0.10(-1.39%)
Mar 07, 2019 7.222 7.345 7.145 7.345 7,036 +0.00(+0.00%)
Mar 06, 2019 7.345 7.345 7.341 7.345 4,560 +0.00(+0.00%)
Mar 05, 2019 7.161 7.345 7.161 7.345 4,528 +0.11(+1.58%)
Mar 04, 2019 7.243 7.377 7.230 7.230 26,426 -0.01(-0.17%)
Mar 01, 2019 7.186 7.243 7.186 7.243 3,431 +0.07(+1.04%)
Feb 28, 2019 7.141 7.181 7.024 7.168 18,880 +0.13(+1.84%)
Feb 27, 2019 7.141 7.209 6.973 7.039 73,130 -0.16(-2.28%)
Feb 26, 2019 7.141 7.205 6.896 7.203 53,308 +0.06(+0.87%)
Feb 25, 2019 7.141 7.181 7.084 7.141 9,621 +0.01(+0.17%)
Feb 22, 2019 7.088 7.141 7.084 7.128 11,763 +0.07(+0.92%)
Feb 21, 2019 6.977 7.099 6.977 7.063 40,167 +0.09(+1.23%)
Feb 20, 2019 6.969 7.018 6.896 6.977 35,371 +0.04(+0.59%)
Feb 15, 2019 6.937 6.937 6.937 0 +0.04(+0.59%)
Feb 14, 2019 7.133 7.133 6.896 6.896 2,482 -0.15(-2.09%)
Feb 13, 2019 6.933 7.043 6.933 7.043 1,717 +0.15(+2.13%)
Feb 12, 2019 6.749 6.896 6.745 6.896 7,847 +0.00(+0.00%)
Feb 11, 2019 6.839 6.911 6.839 6.896 2,465 -0.02(-0.29%)
Feb 08, 2019 6.900 6.916 6.900 6.916 1,225 -0.02(-0.29%)
Feb 07, 2019 6.937 6.937 6.896 6.937 26,509 +0.06(+0.83%)
Feb 06, 2019 6.880 6.880 6.880 9 +0.00(+0.00%)
Feb 05, 2019 6.880 6.880 6.880 6.880 803 -0.22(-3.05%)
Feb 04, 2019 6.886 7.096 6.886 7.096 923 +0.20(+2.90%)
Feb 01, 2019 6.896 7.018 6.896 6.896 5,636 -0.16(-2.26%)
Jan 31, 2019 6.855 7.055 6.855 7.055 5,320 +0.01(+0.12%)
Jan 30, 2019 6.973 7.047 6.973 7.047 877 +0.00(+0.00%)
Jan 29, 2019 6.773 7.047 6.773 7.047 2,217 +0.26(+3.81%)
Jan 28, 2019 6.855 6.855 6.733 6.788 5,636 -0.07(-0.98%)
Jan 25, 2019 6.916 6.916 6.855 6.855 14,214 +0.03(+0.48%)
Jan 24, 2019 6.822 6.822 6.822 122 +0.00(+0.00%)
Jan 22, 2019 6.822 6.822 6.822 0 -0.03(-0.48%)
Jan 18, 2019 6.977 6.994 6.855 6.855 8,577 -0.12(-1.75%)
Jan 17, 2019 6.977 6.977 6.977 6.977 1,558 -0.06(-0.87%)
Jan 16, 2019 6.982 7.100 6.937 7.039 30,541 +0.00(+0.01%)
Jan 15, 2019 7.038 7.038 7.038 7.038 382 +0.06(+0.80%)
Jan 14, 2019 6.987 7.021 6.981 6.982 7,947 +0.00(+0.01%)
Jan 11, 2019 6.992 6.992 6.977 6.981 7,107 -0.04(-0.59%)
Jan 10, 2019 7.071 7.243 7.022 7.022 9,369 +0.01(+0.09%)
Jan 09, 2019 7.075 7.075 7.016 7.016 3,188 +0.08(+1.15%)
Jan 08, 2019 6.937 6.937 6.937 83 +0.00(+0.00%)
Jan 07, 2019 6.937 6.937 6.937 6.937 688 -0.09(-1.28%)
Jan 04, 2019 6.937 7.026 6.937 7.026 1,715 +0.09(+1.29%)
Jan 03, 2019 6.937 6.937 6.937 164 +0.00(+0.00%)
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.