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 )

9.050 -0.080 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 9.010 9.180 8.800 9.050 24,720 +0.04(+0.50%)
May 09, 2024 8.877 9.153 8.877 9.005 18,964 +0.14(+1.56%)
May 08, 2024 8.719 8.951 8.719 8.867 32,381 +0.04(+0.45%)
May 07, 2024 8.877 9.133 8.699 8.827 48,628 +0.00(+0.00%)
May 06, 2024 8.877 9.152 8.827 8.827 9,617 +0.20(+2.29%)
May 03, 2024 9.113 9.183 8.571 8.630 37,481 -0.14(-1.57%)
May 02, 2024 8.818 9.025 8.581 8.768 8,336 +0.16(+1.83%)
May 01, 2024 9.370 9.370 8.610 8.610 13,567 -0.52(-5.72%)
Apr 30, 2024 9.025 9.222 8.827 9.133 12,528 +0.04(+0.43%)
Apr 29, 2024 9.025 9.469 9.025 9.094 4,496 +0.12(+1.32%)
Apr 26, 2024 9.163 9.508 8.975 8.975 13,251 +0.08(+0.89%)
Apr 25, 2024 8.601 8.975 8.581 8.897 6,681 +0.07(+0.78%)
Apr 24, 2024 8.157 8.828 8.157 8.827 27,429 +0.54(+6.55%)
Apr 23, 2024 8.433 8.522 8.285 8.285 4,178 -0.12(-1.41%)
Apr 22, 2024 8.393 8.551 8.393 8.403 3,508 +0.01(+0.12%)
Apr 19, 2024 8.532 8.877 8.393 8.393 23,424 +0.08(+0.95%)
Apr 18, 2024 8.157 8.581 8.157 8.315 9,491 +0.07(+0.84%)
Apr 17, 2024 8.620 8.739 8.142 8.246 6,674 -0.37(-4.35%)
Apr 16, 2024 9.064 9.064 8.492 8.620 4,231 -0.16(-1.80%)
Apr 15, 2024 8.887 9.059 8.581 8.778 8,727 -0.18(-1.98%)
Apr 12, 2024 8.877 9.064 8.739 8.956 7,151 +0.00(+0.00%)
Apr 11, 2024 8.926 9.025 8.778 8.956 7,423 -0.08(-0.87%)
Apr 10, 2024 8.926 9.143 8.906 9.035 7,035 -0.09(-0.97%)
Apr 09, 2024 9.064 9.360 8.926 9.123 16,608 +0.00(+0.00%)
Apr 08, 2024 9.074 9.271 9.074 9.123 4,417 +0.05(+0.54%)
Apr 05, 2024 9.143 9.212 9.069 9.074 6,410 -0.05(-0.54%)
Apr 04, 2024 9.370 9.370 9.045 9.123 8,616 +0.02(+0.22%)
Apr 03, 2024 9.409 9.419 9.104 9.104 9,871 -0.34(-3.55%)
Apr 02, 2024 9.577 9.764 9.281 9.439 6,509 -0.33(-3.33%)
Apr 01, 2024 10.02 10.02 9.498 9.764 4,699 -0.02(-0.20%)
Mar 28, 2024 9.932 9.962 9.774 9.784 2,446 -0.03(-0.30%)
Mar 27, 2024 9.912 10.06 9.765 9.814 7,142 -0.04(-0.40%)
Mar 26, 2024 9.764 9.883 9.429 9.853 4,627 +0.09(+0.91%)
Mar 25, 2024 9.863 9.893 9.764 9.764 3,174 -0.13(-1.30%)
Mar 22, 2024 9.764 9.903 9.764 9.893 2,014 +0.08(+0.80%)
Mar 21, 2024 9.843 9.981 9.814 9.814 7,572 +0.05(+0.50%)
Mar 20, 2024 9.597 9.814 9.400 9.764 7,020 +0.30(+3.12%)
Mar 19, 2024 9.478 9.518 9.370 9.469 5,121 +0.00(+0.00%)
Mar 18, 2024 9.370 9.636 9.370 9.469 5,041 +0.06(+0.63%)
Mar 15, 2024 9.617 9.617 9.400 9.409 6,983 +0.01(+0.11%)
Mar 14, 2024 9.390 9.645 9.232 9.400 47,129 -0.17(-1.75%)
Mar 13, 2024 9.814 10.11 9.449 9.567 18,354 -0.34(-3.39%)
Mar 12, 2024 9.972 10.19 9.824 9.903 11,715 -0.07(-0.69%)
Mar 11, 2024 10.01 10.17 9.784 9.972 12,032 +0.06(+0.60%)
Mar 08, 2024 9.952 9.962 9.863 9.912 3,100 -0.10(-0.98%)
Mar 07, 2024 10.02 10.10 9.774 10.01 4,823 +0.17(+1.70%)
Mar 06, 2024 9.784 9.903 9.497 9.843 20,834 -0.02(-0.20%)
Mar 05, 2024 9.390 9.991 9.390 9.863 11,420 +0.39(+4.17%)
Mar 04, 2024 9.488 9.834 9.380 9.469 12,698 +0.00(+0.05%)
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.