Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.004	7.004	6.938	6.938	735	-0.15(-2.13%)
May 30, 2019	7.016	7.089	7.016	7.089	921	+0.27(+3.89%)
May 29, 2019	6.755	7.011	6.755	6.824	14,241	-0.11(-1.65%)
May 28, 2019	6.893	7.044	6.893	6.938	25,414	+0.04(+0.53%)
May 24, 2019	6.914	7.036	6.901	6.901	980	+0.02(+0.30%)
May 23, 2019	6.914	6.914	6.881	6.881	2,596	-0.03(-0.47%)
May 21, 2019		6.914	6.914	6.914	0	+0.02(+0.30%)
May 20, 2019	6.889	6.893	6.865	6.893	3,209	+0.03(+0.42%)
May 17, 2019	6.865	6.865	6.865	6.865	245	-0.07(-1.00%)
May 16, 2019	7.008	7.008	6.755	6.934	18,645	-0.41(-5.56%)
May 15, 2019		7.342	7.342	7.342	2	+0.00(+0.00%)
May 14, 2019	7.342	7.342	7.342	7.342	286	+0.20(+2.86%)
May 13, 2019	7.273	7.273	7.138	7.138	12,986	-0.04(-0.57%)
May 10, 2019	7.138	7.199	7.138	7.179	3,432	-0.10(-1.39%)
May 09, 2019	7.280	7.280	7.280	7.280	517	+0.04(+0.55%)
May 08, 2019	7.240	7.240	7.240	7.240	468	+0.09(+1.25%)
May 07, 2019		7.150	7.150	7.150	120	+0.00(+0.00%)
May 06, 2019	7.342	7.342	7.150	7.150	2,821	-0.03(-0.40%)
May 03, 2019	7.179	7.179	7.179	7.179	490	+0.04(+0.57%)
May 02, 2019	7.220	7.220	7.138	7.138	8,840	-0.08(-1.06%)
May 01, 2019	7.195	7.231	7.179	7.214	1,471	-0.00(-0.01%)
Apr 30, 2019	7.215	7.215	7.215	7.215	367	+0.05(+0.68%)
Apr 29, 2019	7.126	7.166	7.126	7.166	5,021	+0.03(+0.47%)
Apr 26, 2019		7.133	7.133	7.133	29	+0.00(+0.00%)
Apr 25, 2019	7.097	7.173	7.097	7.133	11,290	+0.03(+0.38%)
Apr 24, 2019	7.097	7.105	7.032	7.105	1,382	-0.05(-0.74%)
Apr 23, 2019	7.158	7.158	7.158	7.158	18,233	-0.09(-1.24%)
Apr 22, 2019		7.248	7.248	7.248	230	+0.00(+0.00%)
Apr 18, 2019	7.277	7.277	7.175	7.248	4,167	-0.01(-0.17%)
Apr 17, 2019	7.260	7.342	7.260	7.260	12,042	+0.00(+0.00%)
Apr 16, 2019	7.154	7.291	7.138	7.260	43,081	+0.16(+2.30%)
Apr 15, 2019	7.206	7.206	7.097	7.097	40,742	-0.15(-2.14%)
Apr 12, 2019		7.252	7.252	7.252	4	+0.00(+0.00%)
Apr 10, 2019		7.252	7.252	7.252	0	-0.04(-0.56%)
Apr 08, 2019		7.293	7.293	7.293	0	-0.05(-0.67%)
Apr 05, 2019	7.342	7.476	7.342	7.342	21,329	-0.10(-1.32%)
Apr 04, 2019	7.354	7.440	7.346	7.440	20,687	+0.09(+1.28%)
Apr 03, 2019	7.264	7.440	7.264	7.346	9,120	+0.20(+2.86%)
Apr 02, 2019	7.362	7.513	7.093	7.142	131,918	-0.30(-4.00%)
Apr 01, 2019	7.358	7.513	7.358	7.440	18,547	+0.08(+1.11%)
Mar 29, 2019	7.195	7.485	7.195	7.358	2,451	+0.32(+4.49%)
Mar 28, 2019	7.485	7.485	7.042	7.042	192,462	-0.47(-6.27%)
Mar 27, 2019	7.305	7.513	7.301	7.513	6,690	+0.19(+2.58%)
Mar 26, 2019	7.324	7.324	7.324	7.324	3,277	+0.00(+0.04%)
Mar 25, 2019	6.967	7.326	6.967	7.321	12,667	+0.07(+0.96%)
Mar 22, 2019	7.179	7.375	7.150	7.252	9,561	+0.21(+3.01%)
Mar 21, 2019	7.260	7.281	6.975	7.040	21,523	-0.20(-2.76%)
Mar 20, 2019	7.399	7.423	7.240	7.240	14,781	-0.18(-2.47%)
Mar 19, 2019	7.432	7.432	7.423	7.423	639	-0.24(-3.09%)
Mar 18, 2019	7.697	7.701	7.541	7.660	7,394	+0.11(+1.51%)
Mar 15, 2019	7.440	7.546	7.440	7.546	10,787	+0.11(+1.43%)
Mar 14, 2019	7.399	7.440	7.342	7.440	30,393	+0.04(+0.55%)
Mar 13, 2019		7.399	7.399	7.399	289	+0.00(+0.00%)
Mar 12, 2019	7.342	7.399	7.342	7.399	2,579	+0.04(+0.57%)
Mar 11, 2019	7.317	7.444	7.317	7.357	18,586	+0.12(+1.62%)
Mar 08, 2019	7.240	7.391	7.240	7.240	29,420	-0.10(-1.39%)
Mar 07, 2019	7.220	7.342	7.142	7.342	7,038	+0.00(+0.00%)
Mar 06, 2019	7.342	7.342	7.338	7.342	4,562	+0.00(+0.00%)
Mar 05, 2019	7.158	7.342	7.158	7.342	4,530	+0.11(+1.58%)
Mar 04, 2019	7.240	7.375	7.228	7.228	26,436	-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Meridian Bank (NQ: MRBK )

Historical Prices