Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Meridian Bank (NQ: MRBK )

10.34 +0.37 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 7.817 7.817 7.616 7.705 42,595 -0.02(-0.27%)
Nov 27, 2020 7.767 7.767 7.693 7.726 14,725 -0.08(-1.01%)
Nov 25, 2020 7.900 7.900 7.779 7.804 55,281 -0.10(-1.21%)
Nov 24, 2020 7.842 8.028 7.842 7.900 77,184 +0.07(+0.85%)
Nov 23, 2020 7.871 7.871 7.829 7.833 81,949 +0.02(+0.32%)
Nov 20, 2020 7.755 7.825 7.755 7.809 49,970 +0.01(+0.16%)
Nov 19, 2020 7.660 7.796 7.657 7.796 34,339 +0.06(+0.80%)
Nov 18, 2020 7.771 7.788 7.711 7.734 51,375 +0.07(+0.92%)
Nov 17, 2020 7.746 7.746 7.614 7.664 26,368 -0.10(-1.33%)
Nov 16, 2020 7.659 7.871 7.659 7.767 67,310 +0.15(+1.96%)
Nov 13, 2020 7.684 7.684 7.516 7.618 54,798 +0.01(+0.16%)
Nov 12, 2020 7.639 7.701 7.577 7.606 56,051 -0.02(-0.22%)
Nov 11, 2020 7.668 7.679 7.525 7.622 17,733 +0.00(+0.00%)
Nov 10, 2020 7.726 7.767 7.614 7.622 61,111 -0.02(-0.27%)
Nov 09, 2020 7.746 7.854 7.569 7.643 49,499 +0.23(+3.07%)
Nov 06, 2020 7.456 7.456 7.224 7.415 23,416 -0.01(-0.14%)
Nov 05, 2020 7.327 7.466 7.290 7.425 35,940 +0.16(+2.21%)
Nov 04, 2020 7.331 7.615 7.096 7.265 20,625 -0.14(-1.89%)
Nov 03, 2020 7.421 7.602 7.253 7.405 46,227 +0.03(+0.39%)
Nov 02, 2020 7.201 7.376 7.147 7.376 28,861 +0.14(+1.99%)
Oct 30, 2020 7.343 7.343 7.100 7.232 9,480 -0.09(-1.18%)
Oct 29, 2020 7.035 7.343 6.940 7.318 30,113 +0.13(+1.77%)
Oct 28, 2020 7.298 7.341 6.668 7.191 38,461 -0.14(-1.85%)
Oct 27, 2020 7.281 7.528 7.281 7.327 51,473 +0.05(+0.62%)
Oct 26, 2020 7.207 7.388 7.040 7.281 15,088 +0.01(+0.11%)
Oct 23, 2020 7.471 7.487 6.734 7.273 20,176 -0.11(-1.45%)
Oct 22, 2020 7.528 7.528 7.380 7.380 22,084 -0.07(-0.99%)
Oct 21, 2020 7.462 7.466 7.355 7.454 19,862 +0.01(+0.17%)
Oct 20, 2020 7.273 7.466 7.273 7.442 23,628 +0.14(+1.92%)
Oct 19, 2020 7.384 7.388 7.183 7.302 6,748 +0.00(+0.00%)
Oct 16, 2020 7.121 7.495 7.104 7.302 33,059 +0.12(+1.72%)
Oct 15, 2020 7.174 7.277 7.096 7.178 18,345 +0.05(+0.69%)
Oct 14, 2020 7.195 7.322 7.129 7.129 8,170 +0.08(+1.17%)
Oct 13, 2020 7.129 7.228 6.940 7.047 6,932 -0.15(-2.06%)
Oct 12, 2020 7.499 7.499 7.043 7.195 29,464 -0.21(-2.83%)
Oct 09, 2020 7.425 7.466 7.368 7.405 19,446 -0.04(-0.50%)
Oct 08, 2020 7.598 7.907 7.351 7.442 28,849 -0.08(-1.09%)
Oct 07, 2020 7.676 8.020 7.421 7.524 64,228 -0.02(-0.33%)
Oct 06, 2020 7.248 8.137 7.248 7.549 61,712 +0.37(+5.16%)
Oct 05, 2020 6.812 7.285 6.812 7.178 30,927 +0.42(+6.14%)
Oct 02, 2020 6.767 7.002 6.763 6.763 19,203 -0.12(-1.79%)
Oct 01, 2020 6.701 7.078 6.664 6.886 55,664 +0.25(+3.78%)
Sep 30, 2020 6.434 6.710 6.434 6.635 29,440 +0.26(+4.06%)
Sep 29, 2020 6.372 6.520 6.332 6.376 33,845 +0.08(+1.24%)
Sep 28, 2020 6.109 6.364 6.109 6.298 42,549 +0.25(+4.15%)
Sep 25, 2020 5.944 6.167 5.899 6.047 28,684 +0.20(+3.45%)
Sep 24, 2020 5.920 5.920 5.809 5.846 22,103 -0.00(-0.07%)
Sep 23, 2020 6.092 6.092 5.821 5.850 21,911 -0.07(-1.25%)
Sep 22, 2020 6.212 6.241 5.879 5.924 30,979 -0.15(-2.44%)
Sep 21, 2020 6.269 6.426 6.047 6.072 157,058 -0.34(-5.26%)
Sep 18, 2020 6.154 6.434 6.129 6.409 135,642 +0.32(+5.20%)
Sep 17, 2020 6.125 6.154 6.014 6.092 30,453 +0.00(+0.07%)
Sep 16, 2020 6.162 6.245 6.074 6.088 52,691 -0.01(-0.20%)
Sep 15, 2020 6.121 6.154 6.039 6.101 130,528 +0.04(+0.68%)
Sep 14, 2020 5.965 6.253 5.965 6.060 66,015 +0.15(+2.58%)
Sep 11, 2020 6.232 6.232 5.903 5.907 78,030 -0.26(-4.14%)
Sep 10, 2020 6.134 6.220 6.117 6.162 112,906 +0.09(+1.49%)
Sep 09, 2020 6.245 6.245 6.031 6.072 16,029 -0.17(-2.77%)
Sep 08, 2020 6.224 6.245 5.986 6.245 20,881 -0.05(-0.72%)
Sep 04, 2020 6.265 6.290 6.171 6.290 18,960 +0.05(+0.86%)
Sep 03, 2020 6.224 6.236 6.097 6.236 64,624 +0.06(+0.93%)
Sep 02, 2020 6.121 6.179 6.121 6.179 8,474 +0.02(+0.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.