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 +0.02 (+0.19%)
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 31, 2020 5.392 5.604 5.392 5.580 6,982 +0.48(+9.44%)
Mar 30, 2020 5.213 5.425 5.062 5.099 44,311 -0.40(-7.27%)
Mar 27, 2020 5.780 5.784 5.302 5.498 32,852 -0.40(-6.81%)
Mar 26, 2020 5.629 6.322 5.629 5.900 14,315 +0.43(+7.95%)
Mar 25, 2020 4.956 5.629 4.356 5.466 44,436 +0.11(+2.13%)
Mar 24, 2020 5.629 5.629 5.347 5.351 5,950 +0.11(+2.18%)
Mar 23, 2020 4.895 5.237 4.793 5.237 5,266 +0.07(+1.26%)
Mar 20, 2020 5.013 5.515 5.013 5.172 2,451 +0.03(+0.63%)
Mar 19, 2020 5.266 5.796 5.094 5.139 23,428 -0.41(-7.35%)
Mar 18, 2020 6.045 6.351 5.307 5.547 10,463 -0.30(-5.09%)
Mar 17, 2020 5.755 6.147 5.494 5.845 77,762 -0.35(-5.60%)
Mar 16, 2020 6.851 6.851 6.094 6.192 15,399 -0.35(-5.30%)
Mar 13, 2020 6.730 6.907 6.526 6.538 33,833 +0.00(+0.06%)
Mar 12, 2020 6.975 6.975 6.310 6.534 7,418 -0.44(-6.32%)
Mar 11, 2020 7.444 7.444 6.579 6.975 27,169 -0.50(-6.66%)
Mar 10, 2020 7.481 7.565 7.432 7.472 39,234 -0.11(-1.51%)
Mar 09, 2020 7.913 7.913 7.546 7.587 702,508 -0.33(-4.17%)
Mar 06, 2020 8.154 8.158 7.913 7.917 105,422 -0.20(-2.46%)
Mar 05, 2020 8.117 8.117 8.117 1,078 +0.00(+0.00%)
Mar 04, 2020 8.156 8.321 8.007 8.117 8,884 -0.03(-0.33%)
Mar 03, 2020 8.081 8.143 8.052 8.143 75,308 -0.01(-0.18%)
Mar 02, 2020 8.121 8.249 8.117 8.158 20,312 +0.10(+1.27%)
Feb 28, 2020 8.058 8.117 7.955 8.056 15,690 -0.03(-0.40%)
Feb 27, 2020 8.029 8.137 8.029 8.088 11,584 -0.05(-0.60%)
Feb 26, 2020 8.202 8.211 8.117 8.137 2,726 -0.02(-0.25%)
Feb 25, 2020 8.345 8.345 8.056 8.158 46,560 -0.06(-0.72%)
Feb 24, 2020 8.235 8.247 8.164 8.217 3,824 +0.04(+0.47%)
Feb 21, 2020 8.178 8.276 8.178 8.178 5,148 -0.03(-0.40%)
Feb 20, 2020 8.211 8.211 8.211 826 +0.00(+0.00%)
Feb 19, 2020 8.292 8.362 8.182 8.211 7,087 -0.19(-2.23%)
Feb 18, 2020 8.398 8.423 8.268 8.398 6,031 -0.00(-0.05%)
Feb 14, 2020 8.402 8.402 8.402 90 +0.00(+0.00%)
Feb 13, 2020 8.264 8.402 8.260 8.402 6,141 +0.00(+0.00%)
Feb 12, 2020 8.402 8.402 8.296 8.402 4,797 +0.02(+0.29%)
Feb 11, 2020 8.378 8.378 8.378 107 +0.00(+0.00%)
Feb 10, 2020 8.190 8.390 8.190 8.378 9,720 +0.11(+1.33%)
Feb 07, 2020 8.325 8.396 8.264 8.268 9,561 -0.09(-1.07%)
Feb 06, 2020 8.390 8.390 8.211 8.357 6,881 +0.03(+0.34%)
Feb 05, 2020 8.521 8.521 8.329 8.329 7,889 -0.19(-2.25%)
Feb 04, 2020 8.464 8.521 8.447 8.521 6,688 +0.10(+1.16%)
Feb 03, 2020 8.300 8.427 8.300 8.423 6,700 +0.24(+2.94%)
Jan 31, 2020 8.145 8.464 8.145 8.182 17,407 +0.04(+0.45%)
Jan 30, 2020 8.467 8.467 8.117 8.145 4,150 +0.09(+1.06%)
Jan 29, 2020 8.291 8.348 8.060 8.060 18,456 -0.02(-0.20%)
Jan 28, 2020 8.152 8.152 8.056 8.076 11,513 +0.02(+0.25%)
Jan 27, 2020 8.137 8.406 8.056 8.056 32,560 -0.01(-0.15%)
Jan 24, 2020 8.202 8.254 8.068 8.068 12,993 -0.13(-1.54%)
Jan 23, 2020 8.194 8.194 8.194 8.194 3,069 +0.01(+0.10%)
Jan 22, 2020 8.329 8.488 8.170 8.186 7,703 -0.22(-2.57%)
Jan 21, 2020 8.105 8.431 8.105 8.402 4,324 +0.09(+1.13%)
Jan 17, 2020 8.317 8.362 8.272 8.309 7,355 -0.01(-0.10%)
Jan 16, 2020 8.174 8.317 8.158 8.317 87,437 +0.14(+1.75%)
Jan 15, 2020 8.256 8.272 8.158 8.174 31,398 -0.00(-0.05%)
Jan 14, 2020 8.035 8.280 7.954 8.178 98,781 +0.17(+2.12%)
Jan 13, 2020 7.971 8.008 7.971 8.008 1,147 -0.07(-0.84%)
Jan 09, 2020 8.076 8.076 8.076 0 -0.04(-0.50%)
Jan 08, 2020 8.113 8.117 8.016 8.117 3,047 +0.00(+0.00%)
Jan 07, 2020 8.117 8.158 8.088 8.117 18,792 +0.12(+1.53%)
Jan 06, 2020 7.970 8.066 7.913 7.994 81,734 +0.02(+0.31%)
Jan 03, 2020 7.837 8.056 7.837 7.970 3,677 -0.17(-2.06%)
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.