Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meridian Bank (NQ: MRBK )

10.34 +0.16 (+1.57%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018					0	+0.00(+0.00%)
Jul 30, 2018	7.162	7.293	7.162	7.293	3,900	+0.00(+0.00%)
Jul 27, 2018					318	+0.00(+0.00%)
Jul 26, 2018		7.220	7.220	7.220	318	+0.00(+0.06%)
Jul 25, 2018	7.256	7.256	7.215	7.215	1,108	+0.06(+0.80%)
Jul 24, 2018	7.179	7.179	7.158	7.158	74,247	-0.14(-1.90%)
Jul 23, 2018	7.301	7.301	7.150	7.297	10,772	+0.15(+2.05%)
Jul 20, 2018	7.150	7.150	7.150	7.150	1,721	-0.01(-0.11%)
Jul 19, 2018	7.158	7.158	7.158	7.158	1,095	-0.12(-1.68%)
Jul 18, 2018	7.158	7.281	7.158	7.281	2,547	+0.04(+0.56%)
Jul 17, 2018	7.150	7.285	7.142	7.240	2,373	-0.07(-0.89%)
Jul 11, 2018		7.305	7.305	7.305	0	+0.15(+2.05%)
Jul 10, 2018	7.411	7.411	7.158	7.158	21,854	-0.08(-1.13%)
Jul 09, 2018	7.289	7.338	7.289	7.240	43,806	-0.16(-2.15%)
Jul 06, 2018	7.155	7.423	7.155	7.399	8,647	-0.01(-0.11%)
Jul 05, 2018	7.162	7.407	7.138	7.407	3,375	+0.21(+2.89%)
Jul 02, 2018		7.199	7.199	7.199	0	-0.22(-2.97%)
Jun 29, 2018	7.240	7.419	7.240	7.419	2,635	+0.18(+2.48%)
Jun 28, 2018	7.276	7.276	7.240	7.240	5,354	-0.18(-2.47%)
Jun 27, 2018	7.264	7.423	7.264	7.423	1,976	+0.05(+0.66%)
Jun 25, 2018		7.375	7.375	7.375	0	+0.03(+0.39%)
Jun 22, 2018	7.346	7.346	7.346	7.346	8,475	-0.04(-0.50%)
Jun 21, 2018	7.383	7.383	7.383	7.383	453	+0.00(+0.06%)
Jun 20, 2018	7.375	7.383	7.288	7.379	4,283	+0.04(+0.50%)
Jun 19, 2018	7.383	7.383	7.342	7.342	4,866	-0.04(-0.55%)
Jun 18, 2018	7.448	7.452	7.287	7.383	2,816	-0.08(-1.09%)
Jun 15, 2018		7.464	7.285	7.464	7,367	+0.22(+3.02%)
Jun 14, 2018	7.379	7.379	7.245	7.245	22,352	-0.13(-1.75%)
Jun 13, 2018	7.350	7.379	7.332	7.375	36,878	+0.03(+0.44%)
Jun 12, 2018	7.342	7.379	7.342	7.342	23,874	+0.00(+0.06%)
Jun 11, 2018	7.342	7.342	7.262	7.338	8,652	+0.07(+1.01%)
Jun 08, 2018	7.342	7.375	7.264	7.264	8,377	-0.07(-1.00%)
Jun 07, 2018	7.264	7.338	7.260	7.338	1,934	+0.08(+1.07%)
Jun 06, 2018	7.262	7.262	7.260	7.260	3,081	-0.01(-0.11%)
Jun 05, 2018	7.281	7.338	7.268	7.268	2,115	-0.07(-1.00%)
Jun 04, 2018	7.338	7.342	7.338	7.342	21,682	+0.00(+0.06%)
Jun 01, 2018	7.260	7.338	7.200	7.338	57,749	+0.08(+1.07%)
May 31, 2018	7.117	7.264	7.116	7.260	4,243	+0.00(+0.00%)
May 30, 2018	7.260	7.260	7.260	7.260	4,209	-0.04(-0.50%)
May 29, 2018	7.301	7.301	7.260	7.297	6,344	+0.00(+0.00%)
May 25, 2018		7.297	7.297	7.297	0	+0.04(+0.51%)
May 24, 2018	7.260	7.260	7.260	7.260	1,301	+0.00(+0.00%)
May 23, 2018	7.260	7.260	7.260	7.260	5,040	+0.12(+1.66%)
May 22, 2018	7.240	7.240	7.142	7.142	1,238	+0.01(+0.13%)
May 18, 2018		7.133	7.133	7.133	159	-0.05(-0.64%)
May 17, 2018	7.179	7.179	7.179	7.179	416	+0.08(+1.15%)
May 16, 2018	7.256	7.260	7.097	7.097	1,676	-0.02(-0.23%)
May 15, 2018	7.048	7.113	7.048	7.113	2,861	+0.01(+0.17%)
May 14, 2018	7.058	7.321	7.058	7.101	2,331	-0.06(-0.80%)
May 10, 2018		7.158	7.158	7.158	301	-0.13(-1.85%)
May 09, 2018	7.134	7.338	7.134	7.293	4,064	+0.15(+2.17%)
May 08, 2018	7.138	7.138	7.044	7.138	52,875	+0.02(+0.29%)
May 07, 2018	7.114	7.138	7.102	7.117	19,554	-0.02(-0.29%)
May 04, 2018	7.138	7.138	7.138	7.138	1,441	+0.04(+0.52%)
May 03, 2018	7.150	7.163	7.101	7.101	14,278	-0.10(-1.36%)
May 02, 2018	7.301	7.305	7.191	7.199	16,681	+0.12(+1.73%)

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 San Rafael

Find A Business

or Browse Listings

Meridian Bank (NQ: MRBK )

Historical Prices