Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Meridian Bank (NQ: MRBK )

10.39 +0.04 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 02, 2023 9.618 9.627 9.435 9.560 9,754 +0.13(+1.38%)
Sep 29, 2023 9.570 9.695 9.242 9.430 60,802 -0.19(-1.95%)
Sep 28, 2023 9.830 9.830 9.570 9.618 8,251 -0.10(-0.99%)
Sep 27, 2023 9.839 9.916 9.627 9.714 5,124 -0.01(-0.10%)
Sep 26, 2023 10.08 10.08 9.637 9.724 25,965 -0.28(-2.79%)
Sep 25, 2023 10.10 10.11 10.00 10.00 1,566 -0.08(-0.76%)
Sep 22, 2023 10.17 10.32 10.01 10.08 7,876 -0.04(-0.38%)
Sep 21, 2023 10.21 10.31 10.09 10.12 9,910 -0.11(-1.08%)
Sep 20, 2023 10.41 10.59 10.23 10.23 17,046 -0.26(-2.52%)
Sep 19, 2023 10.57 10.68 10.32 10.49 8,098 +0.02(+0.18%)
Sep 18, 2023 10.76 10.77 10.35 10.47 7,960 -0.12(-1.09%)
Sep 15, 2023 11.18 11.33 10.59 10.59 58,943 -0.63(-5.58%)
Sep 14, 2023 11.16 11.46 11.08 11.22 3,244 +0.09(+0.78%)
Sep 13, 2023 11.18 11.34 11.11 11.13 7,430 -0.01(-0.09%)
Sep 12, 2023 11.31 11.43 11.14 11.14 3,424 -0.05(-0.43%)
Sep 11, 2023 11.55 11.55 11.17 11.19 5,775 -0.11(-0.94%)
Sep 08, 2023 11.32 11.44 11.26 11.29 6,631 +0.27(+2.45%)
Sep 07, 2023 11.02 11.17 10.98 11.02 4,243 -0.02(-0.17%)
Sep 06, 2023 11.39 11.39 11.01 11.04 13,736 -0.31(-2.71%)
Sep 05, 2023 11.37 11.47 11.35 11.35 745 +0.09(+0.77%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.