Meridian Corporation (MRBK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 9.95 | 9.97 | 9.97 | 9.97 | 9.97 | 123 |
| 28 may 2024 | 9.81 | 10.00 | 9.80 | 9.98 | 9.98 | 12,700 |
| 24 may 2024 | 9.98 | 10.00 | 9.81 | 9.87 | 9.87 | 10,500 |
| 23 may 2024 | 9.92 | 9.92 | 9.77 | 9.87 | 9.87 | 9,900 |
| 22 may 2024 | 9.74 | 9.81 | 9.65 | 9.78 | 9.78 | 13,700 |
| 21 may 2024 | 9.79 | 9.93 | 9.60 | 9.67 | 9.67 | 5,800 |
| 20 may 2024 | 9.55 | 9.88 | 9.55 | 9.67 | 9.67 | 12,100 |
| 17 may 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 9.49 | 3,100 |
| 16 may 2024 | 9.30 | 9.53 | 9.10 | 9.48 | 9.48 | 17,100 |
| 15 may 2024 | 9.50 | 9.67 | 9.32 | 9.39 | 9.39 | 9,700 |
| 14 may 2024 | 9.20 | 9.44 | 9.10 | 9.41 | 9.41 | 18,800 |
| 13 may 2024 | 9.06 | 9.36 | 9.02 | 9.07 | 9.07 | 16,300 |
| 10 may 2024 | 9.01 | 9.18 | 8.80 | 9.05 | 9.05 | 24,700 |
| 10 may 2024 | 0.125 Dividendo | |||||
| 09 may 2024 | 9.00 | 9.28 | 9.00 | 9.13 | 9.01 | 18,700 |
| 08 may 2024 | 8.84 | 9.07 | 8.84 | 8.99 | 8.87 | 31,900 |
| 07 may 2024 | 9.00 | 9.26 | 8.82 | 8.95 | 8.83 | 48,000 |
| 06 may 2024 | 9.00 | 9.28 | 8.95 | 8.95 | 8.83 | 9,500 |
| 03 may 2024 | 9.24 | 9.31 | 8.69 | 8.75 | 8.63 | 37,000 |
| 02 may 2024 | 8.94 | 9.15 | 8.70 | 8.89 | 8.77 | 8,200 |
| 01 may 2024 | 9.50 | 9.50 | 8.73 | 8.73 | 8.61 | 13,400 |
| 30 abr 2024 | 9.15 | 9.35 | 8.95 | 9.26 | 9.13 | 12,400 |
| 29 abr 2024 | 9.15 | 9.60 | 9.15 | 9.22 | 9.09 | 4,400 |
| 26 abr 2024 | 9.29 | 9.64 | 9.10 | 9.10 | 8.98 | 13,100 |
| 25 abr 2024 | 8.72 | 9.10 | 8.70 | 9.02 | 8.90 | 6,600 |
| 24 abr 2024 | 8.27 | 8.95 | 8.27 | 8.95 | 8.83 | 27,100 |
| 23 abr 2024 | 8.55 | 8.64 | 8.40 | 8.40 | 8.28 | 4,100 |
| 22 abr 2024 | 8.51 | 8.67 | 8.51 | 8.52 | 8.40 | 3,500 |
| 19 abr 2024 | 8.65 | 9.00 | 8.51 | 8.51 | 8.39 | 23,100 |
| 18 abr 2024 | 8.27 | 8.70 | 8.27 | 8.43 | 8.31 | 9,400 |
| 17 abr 2024 | 8.74 | 8.86 | 8.26 | 8.36 | 8.25 | 6,600 |
| 16 abr 2024 | 9.19 | 9.19 | 8.61 | 8.74 | 8.62 | 4,200 |
| 15 abr 2024 | 9.01 | 9.19 | 8.70 | 8.90 | 8.78 | 8,600 |
| 12 abr 2024 | 9.00 | 9.19 | 8.86 | 9.08 | 8.96 | 7,100 |
| 11 abr 2024 | 9.05 | 9.15 | 8.90 | 9.08 | 8.96 | 7,300 |
| 10 abr 2024 | 9.05 | 9.27 | 9.03 | 9.16 | 9.03 | 6,900 |
| 09 abr 2024 | 9.19 | 9.49 | 9.05 | 9.25 | 9.12 | 16,400 |
| 08 abr 2024 | 9.20 | 9.40 | 9.20 | 9.25 | 9.12 | 4,400 |
| 05 abr 2024 | 9.27 | 9.34 | 9.19 | 9.20 | 9.07 | 6,300 |
| 04 abr 2024 | 9.50 | 9.50 | 9.17 | 9.25 | 9.12 | 8,500 |
| 03 abr 2024 | 9.54 | 9.55 | 9.23 | 9.23 | 9.10 | 9,700 |
| 02 abr 2024 | 9.71 | 9.90 | 9.41 | 9.57 | 9.44 | 6,400 |
| 01 abr 2024 | 10.16 | 10.16 | 9.63 | 9.90 | 9.76 | 4,600 |
| 28 mar 2024 | 10.07 | 10.10 | 9.91 | 9.92 | 9.78 | 2,400 |
| 27 mar 2024 | 10.05 | 10.20 | 9.90 | 9.95 | 9.81 | 7,000 |
| 26 mar 2024 | 9.90 | 10.02 | 9.56 | 9.99 | 9.85 | 4,600 |
| 25 mar 2024 | 10.00 | 10.03 | 9.90 | 9.90 | 9.76 | 3,100 |
| 22 mar 2024 | 9.90 | 10.04 | 9.90 | 10.03 | 9.89 | 2,000 |
| 21 mar 2024 | 9.98 | 10.12 | 9.95 | 9.95 | 9.81 | 7,500 |
| 20 mar 2024 | 9.73 | 9.95 | 9.53 | 9.90 | 9.76 | 6,900 |
| 19 mar 2024 | 9.61 | 9.65 | 9.50 | 9.60 | 9.47 | 5,100 |
| 18 mar 2024 | 9.50 | 9.77 | 9.50 | 9.60 | 9.47 | 5,000 |
| 15 mar 2024 | 9.75 | 9.75 | 9.53 | 9.54 | 9.41 | 6,900 |
| 14 mar 2024 | 9.52 | 9.78 | 9.36 | 9.53 | 9.40 | 46,500 |
| 13 mar 2024 | 9.95 | 10.25 | 9.58 | 9.70 | 9.57 | 18,100 |
| 12 mar 2024 | 10.11 | 10.33 | 9.96 | 10.04 | 9.90 | 7,400 |
| 11 mar 2024 | 10.15 | 10.31 | 9.92 | 10.11 | 9.97 | 11,900 |
| 08 mar 2024 | 10.09 | 10.10 | 10.00 | 10.05 | 9.91 | 3,000 |
| 07 mar 2024 | 10.16 | 10.24 | 9.91 | 10.15 | 10.01 | 4,800 |
| 06 mar 2024 | 9.92 | 10.04 | 9.63 | 9.98 | 9.84 | 20,500 |
| 05 mar 2024 | 9.52 | 10.13 | 9.52 | 10.00 | 9.86 | 11,300 |
| 04 mar 2024 | 9.62 | 9.97 | 9.51 | 9.60 | 9.47 | 12,500 |
| 01 mar 2024 | 9.65 | 9.88 | 9.46 | 9.60 | 9.46 | 17,700 |
| 29 feb 2024 | 9.47 | 9.82 | 9.35 | 9.77 | 9.64 | 20,100 |
| 28 feb 2024 | 9.63 | 9.64 | 9.24 | 9.30 | 9.17 | 13,800 |
| 27 feb 2024 | 9.50 | 9.84 | 9.50 | 9.58 | 9.45 | 8,900 |
| 26 feb 2024 | 9.69 | 9.69 | 9.40 | 9.52 | 9.39 | 16,300 |
| 23 feb 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.47 | 4,700 |
| 22 feb 2024 | 9.93 | 9.93 | 9.60 | 9.60 | 9.47 | 12,500 |
| 21 feb 2024 | 9.84 | 9.97 | 9.62 | 9.84 | 9.71 | 9,700 |
| 20 feb 2024 | 9.50 | 9.89 | 9.50 | 9.84 | 9.71 | 4,800 |
| 16 feb 2024 | 10.00 | 10.04 | 9.72 | 9.72 | 9.59 | 10,000 |
| 15 feb 2024 | 9.76 | 9.97 | 9.58 | 9.89 | 9.75 | 2,500 |
| 14 feb 2024 | 9.60 | 9.61 | 9.27 | 9.57 | 9.44 | 16,900 |
| 13 feb 2024 | 9.85 | 9.85 | 9.28 | 9.30 | 9.17 | 14,600 |
| 12 feb 2024 | 9.70 | 9.96 | 9.67 | 9.91 | 9.78 | 50,900 |
| 09 feb 2024 | 9.01 | 9.98 | 9.01 | 9.76 | 9.63 | 24,400 |
| 09 feb 2024 | 0.125 Dividendo | |||||
| 08 feb 2024 | 10.08 | 10.08 | 9.72 | 9.88 | 9.62 | 11,200 |
| 07 feb 2024 | 10.98 | 10.98 | 9.57 | 9.68 | 9.43 | 22,600 |
| 06 feb 2024 | 10.98 | 11.25 | 10.82 | 10.96 | 10.67 | 5,700 |
| 05 feb 2024 | 11.27 | 11.34 | 11.00 | 11.04 | 10.75 | 9,800 |
| 02 feb 2024 | 11.31 | 11.39 | 11.01 | 11.39 | 11.09 | 28,300 |
| 01 feb 2024 | 12.32 | 12.32 | 11.16 | 11.45 | 11.15 | 23,500 |
| 31 ene 2024 | 12.56 | 12.56 | 12.10 | 12.10 | 11.78 | 8,600 |
| 30 ene 2024 | 12.72 | 13.13 | 12.44 | 12.73 | 12.40 | 10,100 |
| 29 ene 2024 | 12.41 | 12.79 | 12.25 | 12.73 | 12.40 | 22,600 |
| 26 ene 2024 | 13.10 | 13.25 | 12.45 | 12.66 | 12.33 | 28,500 |
| 25 ene 2024 | 13.12 | 13.24 | 13.04 | 13.10 | 12.76 | 9,200 |
| 24 ene 2024 | 13.00 | 13.22 | 13.00 | 13.07 | 12.73 | 12,100 |
| 23 ene 2024 | 13.00 | 13.14 | 12.97 | 12.97 | 12.63 | 5,200 |
| 22 ene 2024 | 13.13 | 13.30 | 13.05 | 13.05 | 12.71 | 12,900 |
| 19 ene 2024 | 13.10 | 13.27 | 12.88 | 13.15 | 12.81 | 14,600 |
| 18 ene 2024 | 13.03 | 13.33 | 12.93 | 13.09 | 12.75 | 8,200 |
| 17 ene 2024 | 13.26 | 13.38 | 13.04 | 13.08 | 12.74 | 11,600 |
| 16 ene 2024 | 13.25 | 13.40 | 13.20 | 13.27 | 12.92 | 18,800 |
| 12 ene 2024 | 13.40 | 13.76 | 13.40 | 13.40 | 13.05 | 16,800 |
| 11 ene 2024 | 13.40 | 13.62 | 13.31 | 13.43 | 13.08 | 12,500 |
| 10 ene 2024 | 13.56 | 13.56 | 13.40 | 13.49 | 13.14 | 9,200 |
| 09 ene 2024 | 13.63 | 13.75 | 13.54 | 13.65 | 13.29 | 11,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.