Meridian Corporation Common Stockのデータ

Meridian Corporation Common Stockの基本情報

名前 Meridian Corporation Common Stock
ティッカー MRBK
国 United States
上場年 2017.0
セクター nan

Meridian Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.48 22.97 23.0 23.81 30600.0 23.81
2021-02-12 23.09 22.6 22.75 22.9 22900.0 22.9
2021-02-11 22.89 22.55 22.6 22.75 19000.0 22.75
2021-02-10 22.89 22.23 22.7 22.7 27200.0 22.7
2021-02-09 22.6 22.2 22.2 22.6 22900.0 22.48
2021-02-08 22.58 21.84 22.14 22.2 40300.0 22.08
2021-02-05 22.31 21.23 21.46 22.0 46000.0 21.88
2021-02-04 21.6 21.0 21.22 21.41 21400.0 21.29
2021-02-03 21.32 20.85 20.9 21.32 32800.0 21.2
2021-02-02 21.21 20.3 20.87 20.75 21900.0 20.64
2021-02-01 20.59 20.05 20.18 20.12 11800.0 20.01
2021-01-29 20.5 19.08 20.5 20.28 11000.0 20.17
2021-01-28 20.55 19.23 19.53 20.4 16700.0 20.29
2021-01-27 19.75 18.5 19.75 19.39 26800.0 19.28
2021-01-26 20.48 19.85 20.48 20.19 17000.0 20.08
2021-01-25 19.99 19.27 19.99 19.95 15100.0 19.84
2021-01-22 20.3 19.75 19.75 20.14 12900.0 20.03
2021-01-21 20.16 19.78 20.16 19.94 6000.0 19.83
2021-01-20 20.82 19.73 20.82 20.29 19700.0 20.18
2021-01-19 21.23 20.1 21.23 20.73 25300.0 20.62
2021-01-15 21.13 20.75 21.06 21.09 10300.0 20.97
2021-01-14 21.45 20.99 20.99 21.22 37900.0 21.1
2021-01-13 21.37 20.73 21.37 20.92 8900.0 20.8
2021-01-12 21.52 21.37 21.49 21.37 9300.0 21.25
2021-01-11 21.35 21.03 21.22 21.24 13800.0 21.12
2021-01-08 22.32 20.61 22.32 21.31 43800.0 21.19
2021-01-07 22.46 20.9 20.9 21.85 28600.0 21.73
2021-01-06 21.92 20.5 20.5 21.0 26100.0 20.88
2021-01-05 20.56 20.01 20.47 20.44 18500.0 20.33
2021-01-04 21.37 20.22 20.85 20.22 34900.0 20.11
2020-12-31 21.15 20.76 20.96 20.8 10600.0 20.68
2020-12-30 21.24 20.68 20.8 20.86 18100.0 20.74
2020-12-29 22.5 20.74 21.48 20.9 13900.0 20.78
2020-12-28 21.75 20.6 20.6 21.38 28900.0 21.26
2020-12-24 21.52 20.76 21.01 20.76 8200.0 20.65
2020-12-23 21.29 20.16 20.16 21.02 48100.0 20.9
2020-12-22 22.77 20.1 22.76 20.79 39600.0 20.68
2020-12-21 24.37 22.3 24.34 22.68 43700.0 22.55
2020-12-18 26.0 22.09 23.47 24.5 93000.0 24.36
2020-12-17 23.77 21.9 21.93 23.61 25100.0 23.48
2020-12-16 22.07 21.6 21.92 21.69 9000.0 21.57
2020-12-15 22.18 21.38 21.38 21.89 19100.0 21.77
2020-12-14 22.25 21.25 22.04 21.36 17600.0 21.24
2020-12-11 22.85 21.75 21.75 22.25 38800.0 22.13
2020-12-10 21.89 20.5 20.58 21.65 19800.0 21.53
2020-12-09 21.51 19.13 19.94 20.77 29200.0 20.66
2020-12-08 20.0 18.9 19.0 19.75 10400.0 19.64
2020-12-07 19.05 18.47 18.73 18.95 17300.0 18.85
2020-12-04 18.6 18.37 18.48 18.55 15900.0 18.45
2020-12-03 18.59 18.2 18.59 18.39 11300.0 18.29
2020-12-02 18.65 18.39 18.63 18.45 9900.0 18.35
2020-12-01 18.75 18.55 18.62 18.65 16900.0 18.55
2020-11-30 18.87 18.39 18.87 18.6 17600.0 18.5
2020-11-27 18.75 18.57 18.75 18.65 6200.0 18.55
2020-11-25 19.07 18.78 19.07 18.84 22900.0 18.74
2020-11-24 19.38 18.93 18.93 19.07 32000.0 18.96
2020-11-23 19.0 18.9 19.0 18.91 33900.0 18.81
2020-11-20 18.89 18.72 18.72 18.85 20700.0 18.75
2020-11-19 18.82 18.49 18.49 18.82 14200.0 18.72
2020-11-18 18.8 18.61 18.76 18.67 21300.0 18.57
2020-11-17 18.7 18.38 18.7 18.5 10900.0 18.4
2020-11-16 19.0 18.49 18.49 18.75 27900.0 18.65
2020-11-13 18.55 18.14 18.55 18.39 22700.0 18.29
2020-11-12 18.59 18.29 18.44 18.36 23200.0 18.26
2020-11-11 18.54 18.17 18.51 18.4 7300.0 18.3
2020-11-10 18.75 18.38 18.65 18.4 25300.0 18.3
2020-11-09 18.96 18.27 18.7 18.45 20500.0 18.35
2020-11-06 18.0 17.44 18.0 17.9 9700.0 17.8
2020-11-05 18.15 17.72 17.81 18.05 14800.0 17.83
2020-11-04 18.51 17.25 17.82 17.66 8500.0 17.44
2020-11-03 18.48 17.63 18.04 18.0 19000.0 17.78
2020-11-02 17.93 17.37 17.5 17.93 11900.0 17.71
2020-10-30 17.85 17.26 17.85 17.58 4000.0 17.36
2020-10-29 17.85 16.87 17.1 17.79 12400.0 17.57
2020-10-28 17.84 16.21 17.74 17.48 15800.0 17.26
2020-10-27 18.3 17.7 17.7 17.81 21200.0 17.59
2020-10-26 17.96 17.11 17.52 17.7 6200.0 17.48
2020-10-23 18.2 16.37 18.16 17.68 8300.0 17.46
2020-10-22 18.3 17.94 18.3 17.94 9100.0 17.72
2020-10-21 18.15 17.88 18.14 18.12 8200.0 17.89
2020-10-20 18.15 17.68 17.68 18.09 9700.0 17.87
2020-10-19 17.96 17.46 17.95 17.75 2800.0 17.53
2020-10-16 18.22 17.27 17.31 17.75 13600.0 17.53
2020-10-15 17.69 17.25 17.44 17.45 7500.0 17.23
2020-10-14 17.8 17.33 17.49 17.33 3400.0 17.11
2020-10-13 17.57 16.87 17.33 17.13 2900.0 16.92
2020-10-12 18.23 17.12 18.23 17.49 12100.0 17.27
2020-10-09 18.15 17.91 18.05 18.0 8100.0 17.78
2020-10-08 19.22 17.87 18.47 18.09 11900.0 17.87
2020-10-07 19.5 18.04 18.66 18.29 26400.0 18.06
2020-10-06 19.78 17.62 17.62 18.35 25400.0 18.12
2020-10-05 17.71 16.56 16.56 17.45 12700.0 17.23
2020-10-02 17.02 16.44 16.45 16.44 7700.0 16.24
2020-10-01 17.2 16.2 16.29 16.74 22900.0 16.53
2020-09-30 16.31 15.64 15.64 16.13 12100.0 15.93
2020-09-29 15.85 15.39 15.49 15.5 13900.0 15.31
2020-09-28 15.47 14.85 14.85 15.31 17500.0 15.12
2020-09-25 14.99 14.34 14.45 14.7 11900.0 14.52
2020-09-24 14.39 14.12 14.39 14.21 9100.0 14.03
2020-09-23 14.81 14.15 14.81 14.22 8800.0 14.04
2020-09-22 15.17 14.29 15.1 14.4 12700.0 14.22
2020-09-21 15.62 14.7 15.24 14.76 64600.0 14.58
2020-09-18 15.64 14.9 14.96 15.58 55800.0 15.39
2020-09-17 14.96 14.62 14.89 14.81 12500.0 14.63
2020-09-16 15.18 14.77 14.98 14.8 21700.0 14.62
2020-09-15 14.96 14.68 14.88 14.83 53700.0 14.65
2020-09-14 15.2 14.5 14.5 14.73 27200.0 14.55
2020-09-11 15.15 14.35 15.15 14.36 32100.0 14.18
2020-09-10 15.12 14.87 14.91 14.98 46400.0 14.79
2020-09-09 15.18 14.66 15.18 14.76 6600.0 14.58
2020-09-08 15.18 14.55 15.1 15.18 8600.0 14.99
2020-09-04 15.29 15.0 15.23 15.29 7800.0 15.1
2020-09-03 15.16 14.82 15.13 15.16 26600.0 14.97
2020-09-02 15.02 14.88 14.88 15.02 3500.0 14.83
2020-09-01 15.04 14.87 14.87 14.96 5300.0 14.77
2020-08-31 15.05 14.65 15.05 14.67 9900.0 14.49
2020-08-28 15.35 14.74 14.96 15.07 10900.0 14.88
2020-08-27 15.33 14.78 15.29 14.81 12100.0 14.63
2020-08-26 15.27 14.73 15.27 14.73 11600.0 14.55
2020-08-25 15.48 14.98 15.32 15.15 7200.0 14.96
2020-08-24 15.2 14.81 15.0 14.97 11800.0 14.78
2020-08-21 15.42 14.89 15.35 15.36 7300.0 15.17
2020-08-20 15.2 14.97 15.2 15.2 4200.0 15.01
2020-08-19 15.39 15.15 15.39 15.3 5900.0 15.11
2020-08-18 15.68 15.0 15.56 15.0 4000.0 14.81
2020-08-17 16.46 15.75 16.46 15.75 10200.0 15.55
2020-08-14 16.48 16.15 16.48 16.35 1900.0 16.15
2020-08-13 16.5 16.31 16.5 16.34 2000.0 16.14
2020-08-12 16.61 16.49 16.61 16.49 7200.0 16.29
2020-08-11 16.84 16.2 16.84 16.29 13700.0 16.09
2020-08-10 16.83 16.0 16.0 16.51 6100.0 16.3
2020-08-07 16.0 15.29 15.51 15.99 7000.0 15.79
2020-08-06 15.75 15.31 15.75 15.42 2900.0 15.11
2020-08-05 15.77 14.93 15.63 15.77 5300.0 15.45
2020-08-04 15.4 14.53 14.53 15.2 2900.0 14.89
2020-08-03 15.15 14.28 15.15 14.64 8800.0 14.34
2020-07-31 15.28 15.02 15.28 15.02 3000.0 14.71
2020-07-30 14.9 14.53 14.9 14.77 2300.0 14.47
2020-07-29 15.17 14.54 14.91 15.0 11100.0 14.69
2020-07-28 15.62 14.19 14.19 15.15 25700.0 14.84
2020-07-27 14.29 13.65 14.24 14.01 27400.0 13.72
2020-07-24 14.49 13.98 14.0 14.02 15200.0 13.73
2020-07-23 15.03 14.12 14.9 14.55 8700.0 14.25
2020-07-22 14.89 14.43 14.89 14.43 2500.0 14.14
2020-07-21 14.92 14.44 14.58 14.89 2800.0 14.59
2020-07-20 15.23 14.58 14.6 14.58 3200.0 14.28
2020-07-17 14.53 13.88 13.88 14.53 2200.0 14.23
2020-07-16 14.5 13.89 13.91 14.07 4000.0 13.78
2020-07-15 15.18 13.1 14.1 14.54 27100.0 14.24
2020-07-14 13.86 13.13 13.76 13.86 17000.0 13.58
2020-07-13 13.86 13.04 13.86 13.77 3000.0 13.49
2020-07-10 13.9 12.72 12.72 13.89 12700.0 13.61
2020-07-09 13.7 12.7 13.7 12.75 29200.0 12.49
2020-07-08 14.53 13.52 14.53 13.88 30700.0 13.6
2020-07-07 15.71 14.16 15.42 14.33 25800.0 14.04
2020-07-06 15.71 15.54 15.57 15.71 2700.0 15.39
2020-07-02 16.09 15.42 15.55 15.5 10500.0 15.18
2020-07-01 16.18 15.38 15.85 15.38 3200.0 15.07
2020-06-30 16.75 15.69 15.81 15.85 24400.0 15.53
2020-06-29 16.9 15.69 16.9 16.6 28400.0 16.26
2020-06-26 17.95 15.01 16.82 16.45 640700.0 16.11
2020-06-25 17.0 16.65 17.0 16.9 61400.0 16.55
2020-06-24 17.0 16.9 17.0 16.95 40200.0 16.6
2020-06-23 17.05 16.88 17.0 17.0 34800.0 16.65
2020-06-22 17.23 16.48 17.11 17.0 34600.0 16.65
2020-06-19 17.0 16.57 16.57 16.9 27200.0 16.55
2020-06-18 17.25 15.38 16.91 17.0 45700.0 16.65
2020-06-17 17.1 16.9 16.9 17.0 9500.0 16.65
2020-06-16 17.2 16.85 17.2 17.08 19700.0 16.73
2020-06-15 17.17 16.39 16.5 16.9 15500.0 16.55
2020-06-12 17.0 16.31 16.83 16.31 27600.0 15.98
2020-06-11 16.7 16.25 16.7 16.25 10600.0 15.92
2020-06-10 17.34 16.48 16.48 17.14 17200.0 16.79
2020-06-09 17.35 16.27 16.85 17.2 21400.0 16.85
2020-06-08 17.49 15.85 16.21 17.4 25700.0 17.04
2020-06-05 16.13 14.68 15.98 16.12 22000.0 15.79
2020-06-04 16.0 15.2 15.2 15.5 20600.0 15.18
2020-06-03 16.5 14.6 14.8 15.65 14100.0 15.33
2020-06-02 15.19 14.2 14.82 14.8 14700.0 14.49
2020-06-01 15.92 14.56 15.22 14.82 14900.0 14.52
2020-05-29 15.83 15.0 15.25 15.19 15500.0 14.88
2020-05-28 16.13 16.13 16.13 16.13 0.0 15.8
2020-05-27 16.5 15.62 16.11 16.13 5100.0 15.8
2020-05-26 16.6 15.09 15.85 16.59 6500.0 16.25
2020-05-22 16.06 15.3 15.8 15.8 6800.0 15.48
2020-05-21 16.45 15.75 15.75 15.78 14100.0 15.46
2020-05-20 16.57 16.35 16.54 16.5 5200.0 16.16
2020-05-19 16.48 16.15 16.16 16.48 47200.0 16.14
2020-05-18 16.67 15.78 16.57 16.47 12900.0 16.13
2020-05-15 16.48 15.6 16.0 16.48 2500.0 16.14
2020-05-14 16.6 15.65 15.88 15.65 14200.0 15.33
2020-05-13 16.69 16.29 16.42 16.69 1100.0 16.35
2020-05-12 16.99 16.0 16.99 16.0 4400.0 15.67
2020-05-11 17.0 15.63 16.26 16.1 6200.0 15.77
2020-05-08 17.21 16.76 17.17 16.95 6900.0 16.6
2020-05-07 17.2 16.89 17.05 16.95 2900.0 16.6
2020-05-06 17.0 15.86 16.3 16.1 12000.0 15.77
2020-05-05 15.5 14.4 14.61 15.5 7800.0 15.18
2020-05-04 14.94 14.42 14.42 14.9 1500.0 14.6
2020-05-01 15.23 13.21 14.5 13.98 7000.0 13.69
2020-04-30 14.81 14.4 14.4 14.65 5500.0 14.35
2020-04-29 15.03 14.22 15.03 14.8 2800.0 14.5
2020-04-28 17.6 13.61 13.82 13.61 10600.0 13.33
2020-04-27 13.24 12.28 12.28 13.24 7500.0 12.97
2020-04-24 13.33 12.41 12.84 12.41 9100.0 12.16
2020-04-23 12.83 12.59 12.59 12.83 4200.0 12.57
2020-04-22 13.59 12.65 13.25 12.95 17200.0 12.69
2020-04-21 12.75 12.33 12.75 12.74 5500.0 12.48
2020-04-20 12.95 12.41 12.7 12.62 5600.0 12.37
2020-04-17 13.46 12.07 13.45 12.07 20600.0 11.82
2020-04-16 13.08 11.84 12.98 11.84 7000.0 11.6
2020-04-15 13.88 12.4 13.88 12.64 3200.0 12.38
2020-04-14 13.93 13.88 13.93 13.9 900.0 13.62
2020-04-13 14.0 13.0 14.0 13.79 3700.0 13.51
2020-04-09 14.45 13.04 13.25 14.0 39900.0 13.71
2020-04-08 13.15 12.8 12.89 13.15 1800.0 12.88
2020-04-07 13.4 12.15 13.0 12.83 5100.0 12.57
2020-04-06 12.85 11.51 11.81 12.81 5200.0 12.55
2020-04-03 13.2 11.9 12.49 12.4 13300.0 12.15
2020-04-02 13.4 12.02 13.25 12.6 30400.0 12.34
2020-04-01 13.49 12.75 12.75 13.48 1200.0 13.2
2020-03-31 13.74 13.22 13.22 13.68 2800.0 13.4
2020-03-30 13.3 12.41 12.78 12.5 18100.0 12.24
2020-03-27 14.18 13.0 14.17 13.48 13500.0 13.2
2020-03-26 15.5 13.8 13.8 14.47 5800.0 14.17
2020-03-25 13.8 10.68 12.15 13.4 18100.0 13.13
2020-03-24 13.8 13.11 13.8 13.12 2400.0 12.85
2020-03-23 12.84 11.75 12.0 12.84 2100.0 12.58
2020-03-20 13.52 12.29 12.29 12.68 1000.0 12.42
2020-03-19 14.21 12.49 12.91 12.6 9600.0 12.34
2020-03-18 15.57 13.01 14.82 13.6 4300.0 13.32
2020-03-17 15.07 13.47 14.11 14.33 31700.0 14.04
2020-03-16 16.8 14.94 16.8 15.18 6300.0 14.87
2020-03-13 16.93 16.0 16.5 16.03 13800.0 15.7
2020-03-12 17.1 15.47 17.1 16.02 3000.0 15.69
2020-03-11 18.25 16.13 18.25 17.1 11100.0 16.75
2020-03-10 18.55 18.22 18.34 18.32 16000.0 17.95
2020-03-09 19.4 18.5 19.4 18.6 286500.0 18.22
2020-03-06 20.0 19.4 19.99 19.41 43000.0 19.01
2020-03-05 19.9 19.9 19.9 19.9 0.0 19.49
2020-03-04 20.4 19.63 20.0 19.9 3600.0 19.49
2020-03-03 19.97 19.74 19.81 19.97 30700.0 19.56
2020-03-02 20.23 19.9 19.91 20.0 8300.0 19.59
2020-02-28 19.9 19.5 19.5 19.75 6400.0 19.35
2020-02-27 19.95 19.68 19.68 19.83 4700.0 19.43
2020-02-26 20.13 19.9 20.11 19.95 1100.0 19.54
2020-02-25 20.46 19.75 20.46 20.0 19000.0 19.59
2020-02-24 20.22 20.01 20.22 20.15 1600.0 19.73
2020-02-21 20.29 20.05 20.05 20.05 2200.0 19.64
2020-02-20 20.13 20.13 20.13 20.13 300.0 19.72
2020-02-19 20.5 20.06 20.33 20.13 2900.0 19.72
2020-02-18 20.65 20.27 20.59 20.59 2500.0 20.17