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 )

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2019 7.007 7.007 6.941 6.941 735 -0.15(-2.13%)
May 30, 2019 7.018 7.092 7.018 7.092 921 +0.27(+3.89%)
May 29, 2019 6.757 7.014 6.757 6.827 14,236 -0.11(-1.65%)
May 28, 2019 6.896 7.046 6.896 6.941 25,404 +0.04(+0.53%)
May 24, 2019 6.916 7.039 6.904 6.904 980 +0.02(+0.30%)
May 23, 2019 6.916 6.916 6.884 6.884 2,595 -0.03(-0.47%)
May 21, 2019 6.916 6.916 6.916 0 +0.02(+0.30%)
May 20, 2019 6.892 6.896 6.867 6.896 3,208 +0.03(+0.42%)
May 17, 2019 6.867 6.867 6.867 6.867 245 -0.07(-1.00%)
May 16, 2019 7.010 7.010 6.757 6.937 18,637 -0.41(-5.56%)
May 15, 2019 7.345 7.345 7.345 2 +0.00(+0.00%)
May 14, 2019 7.345 7.345 7.345 7.345 286 +0.20(+2.86%)
May 13, 2019 7.275 7.275 7.141 7.141 12,981 -0.04(-0.57%)
May 10, 2019 7.141 7.202 7.141 7.182 3,431 -0.10(-1.39%)
May 09, 2019 7.283 7.283 7.283 7.283 517 +0.04(+0.56%)
May 08, 2019 7.243 7.243 7.243 7.243 468 +0.09(+1.25%)
May 07, 2019 7.153 7.153 7.153 120 +0.00(+0.00%)
May 06, 2019 7.345 7.345 7.153 7.153 2,820 -0.03(-0.40%)
May 03, 2019 7.182 7.182 7.182 7.182 490 +0.04(+0.57%)
May 02, 2019 7.222 7.222 7.141 7.141 8,837 -0.08(-1.06%)
May 01, 2019 7.198 7.234 7.182 7.217 1,470 -0.00(-0.01%)
Apr 30, 2019 7.218 7.218 7.218 7.218 367 +0.05(+0.68%)
Apr 29, 2019 7.128 7.169 7.128 7.169 5,019 +0.03(+0.47%)
Apr 26, 2019 7.135 7.135 7.135 29 +0.00(+0.00%)
Apr 25, 2019 7.100 7.176 7.100 7.135 11,285 +0.03(+0.38%)
Apr 24, 2019 7.100 7.108 7.035 7.108 1,382 -0.05(-0.74%)
Apr 23, 2019 7.161 7.161 7.161 7.161 18,226 -0.09(-1.24%)
Apr 22, 2019 7.251 7.251 7.251 230 +0.00(+0.00%)
Apr 18, 2019 7.279 7.279 7.177 7.251 4,166 -0.01(-0.17%)
Apr 17, 2019 7.263 7.345 7.263 7.263 12,038 +0.00(+0.00%)
Apr 16, 2019 7.157 7.294 7.141 7.263 43,064 +0.16(+2.30%)
Apr 15, 2019 7.209 7.209 7.100 7.100 40,726 -0.16(-2.14%)
Apr 12, 2019 7.255 7.255 7.255 4 +0.00(+0.00%)
Apr 10, 2019 7.255 7.255 7.255 0 -0.04(-0.56%)
Apr 08, 2019 7.296 7.296 7.296 0 -0.05(-0.67%)
Apr 05, 2019 7.345 7.479 7.345 7.345 21,321 -0.10(-1.32%)
Apr 04, 2019 7.357 7.443 7.349 7.443 20,679 +0.09(+1.28%)
Apr 03, 2019 7.267 7.443 7.267 7.349 9,116 +0.20(+2.86%)
Apr 02, 2019 7.365 7.516 7.096 7.145 131,866 -0.30(-4.00%)
Apr 01, 2019 7.361 7.516 7.361 7.442 18,539 +0.08(+1.11%)
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%)
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.