Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meridian Bank (NQ: MRBK )

10.20 -0.19 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	8.235	8.235	8.121	8.137	15,359	-0.10(-1.19%)
Dec 31, 2019	8.076	8.235	8.056	8.235	47,562	+0.20(+2.49%)
Dec 30, 2019	8.056	8.109	8.035	8.035	53,182	-0.02(-0.25%)
Dec 27, 2019	8.070	8.070	8.056	8.056	3,677	-0.03(-0.40%)
Dec 26, 2019	8.047	8.109	7.947	8.088	8,777	+0.17(+2.14%)
Dec 24, 2019	8.068	8.068	7.919	7.919	1,471	-0.15(-1.89%)
Dec 23, 2019	7.852	8.072	7.807	8.072	43,826	+0.26(+3.29%)
Dec 20, 2019	8.035	8.117	7.815	7.815	246,885	-0.16(-2.04%)
Dec 19, 2019	8.260	8.260	7.978	7.978	222,466	-0.18(-2.20%)
Dec 18, 2019	8.140	8.472	8.140	8.158	3,873	+0.12(+1.52%)
Dec 17, 2019	7.852	8.362	7.750	8.035	141,028	+0.07(+0.92%)
Dec 16, 2019	8.003	8.419	7.937	7.962	13,096	-0.09(-1.16%)
Dec 13, 2019	8.007	8.068	7.856	8.056	8,090	-0.10(-1.20%)
Dec 12, 2019	7.852	8.154	7.815	8.154	10,208	+0.12(+1.52%)
Dec 11, 2019	7.795	8.031	7.795	8.031	6,612	+0.01(+0.15%)
Dec 10, 2019	7.717	8.019	7.684	8.019	6,097	+0.11(+1.39%)
Dec 09, 2019	7.578	7.909	7.578	7.909	8,992	+0.15(+2.00%)
Dec 06, 2019	7.750	7.848	7.750	7.754	2,696	+0.00(+0.05%)
Dec 05, 2019		7.750	7.750	7.750	228	+0.00(+0.00%)
Dec 04, 2019	7.811	7.872	7.709	7.750	23,398	-0.02(-0.31%)
Dec 03, 2019		7.774	7.774	7.774	600	+0.00(+0.00%)
Dec 02, 2019		7.774	7.774	7.774	2	+0.00(+0.00%)
Nov 26, 2019		7.774	7.774	7.774	0	-0.06(-0.79%)
Nov 25, 2019	7.839	7.848	7.835	7.835	2,873	+0.31(+4.15%)
Nov 22, 2019	7.568	7.568	7.523	7.523	980	-0.18(-2.36%)
Nov 21, 2019	7.705	7.852	7.705	7.705	2,294	+0.21(+2.77%)
Nov 20, 2019	7.680	7.680	7.497	7.497	3,152	-0.23(-3.01%)
Nov 19, 2019		7.729	7.729	7.729	328	+0.00(+0.00%)
Nov 18, 2019	7.627	7.729	7.627	7.729	3,263	+0.10(+1.32%)
Nov 15, 2019	7.629	7.629	7.629	7.629	490	-0.08(-0.99%)
Nov 14, 2019		7.705	7.705	7.705	12	+0.00(+0.00%)
Nov 13, 2019	7.639	7.705	7.551	7.705	8,880	+0.06(+0.75%)
Nov 11, 2019		7.648	7.648	7.648	0	+0.23(+3.14%)
Nov 08, 2019	7.383	7.415	7.383	7.415	490	+0.05(+0.72%)
Nov 07, 2019	7.342	7.362	7.338	7.362	6,899	+0.11(+1.52%)
Nov 06, 2019	7.309	7.313	7.252	7.252	2,088	+0.06(+0.79%)
Nov 05, 2019	7.200	7.200	7.195	7.195	1,998	-0.12(-1.62%)
Nov 04, 2019		7.313	7.313	7.313	9	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Meridian Bank (NQ: MRBK )

Historical Prices