Premium
Meridian Corporation (MRBK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -6.94444444444 | 14.4 | 14.7 | 13.4 | 35978 | 13.96431239 | CS |
| 4 | -3.46 | -20.521945433 | 16.86 | 17.33 | 13.4 | 27536 | 15.47279606 | CS |
| 12 | 0.52 | 4.03726708075 | 12.88 | 17.33 | 12.8 | 19254 | 14.80488762 | CS |
| 26 | 3.16 | 30.859375 | 10.24 | 17.33 | 10.04 | 17188 | 13.1733947 | CS |
| 52 | 0.07 | 0.525131282821 | 13.33 | 17.33 | 8.255 | 15451 | 12.11523444 | CS |
| 156 | -4.3 | -24.2937853107 | 17.7 | 19.89 | 7.795 | 14949 | 12.8901705 | CS |
| 260 | 3.50775 | 35.4595769415 | 9.89225 | 19.89 | 5.34 | 17120 | 12.18592535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 13.4 | -0.44 | -3.14 | 13.79 | 14 | 13.27 | 52287 |
| 1735256100 | 13.835 | -0.16 | -1.11 | 13.83 | 14.05 | 13.75 | 35461 |
| 1735077840 | 13.99 | 0.06 | 0.43 | 13.89 | 14.23 | 13.82 | 20058 |
| 1734996900 | 13.93 | -0.24 | -1.69 | 14.05 | 14.1 | 13.82 | 58796 |
| 1734737700 | 14.17 | -0.33 | -2.28 | 14.4 | 14.7 | 14.03 | 29597 |
| 1734651300 | 14.5 | -0.07 | -0.48 | 14.68 | 14.75 | 14.41 | 20460 |
| 1734564900 | 14.57 | -0.59 | -3.89 | 15.16 | 15.43 | 14.52 | 23776 |
| 1734478500 | 15.16 | -0.23 | -1.49 | 15.38 | 15.46 | 15.13 | 25663 |
| 1734392100 | 15.39 | -0.11 | -0.71 | 15.5 | 15.5 | 15.34 | 26726 |
| 1734132900 | 15.5 | -0.08 | -0.51 | 15.58 | 15.58 | 15.46 | 18194 |
| 1734046500 | 15.58 | -0.1 | -0.64 | 15.71 | 15.71 | 15.37 | 34549 |
| 1733960100 | 15.68 | -0.32 | -2.00 | 16.05 | 16.05 | 15.68 | 36595 |
| 1733873700 | 16 | -0.99 | -5.83 | 17.01 | 17.035 | 16 | 37906 |
| 1733787300 | 16.99 | -0.09 | -0.53 | 17.08 | 17.17 | 16.953 | 19434 |
| 1733528100 | 17.08 | 0.18 | 1.07 | 16.9 | 17.08 | 16.8 | 17899 |
| 1733441700 | 16.9 | -0.01 | -0.06 | 16.88 | 17.115 | 16.88 | 28679 |
| 1733355300 | 16.91 | -0.18 | -1.05 | 17.12 | 17.33 | 16.91 | 26288 |
| 1733268900 | 17.09 | 0.01 | 0.06 | 17.13 | 17.25 | 16.9966 | 30590 |
| 1733182500 | 17.08 | 0.18 | 1.07 | 16.87 | 17.19 | 16.8636 | 22737 |
| 1732917840 | 16.9 | 0.17 | 1.02 | 16.86 | 16.98 | 16.73 | 9777 |
| 1732750500 | 16.73 | 0.08 | 0.48 | 16.88 | 16.935 | 16.715 | 11455 |
| 1732664100 | 16.649999 | 0.34 | 2.08 | 16.39 | 16.82 | 16.290099 | 26126 |
| 1732577700 | 16.309999 | 0.81 | 5.23 | 15.76 | 16.34 | 15.73 | 33391 |
| 1732318500 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.4395 | 29771 |
| 1732232100 | 14.5 | 0.2 | 1.40 | 14.29 | 14.5 | 14.29 | 23816 |
| 1732145700 | 14.3 | 0.08 | 0.56 | 14.28 | 14.3295 | 14.22 | 21981 |
| 1732059300 | 14.22 | 0 | 0.00 | 14.15 | 14.28 | 14 | 30705 |
| 1731972900 | 14.22 | -0.01 | -0.07 | 14.27 | 14.2858 | 14.2 | 24833 |
| 1731713700 | 14.23 | 0.08 | 0.57 | 14.15 | 14.28 | 14.1 | 24993 |
| 1731627300 | 14.15 | 0.17 | 1.22 | 13.91 | 14.16 | 13.91 | 15413 |
| 1731540900 | 13.98 | 0.13 | 0.94 | 13.85 | 14 | 13.85 | 24842 |
| 1731454500 | 13.85 | 0 | 0.00 | 13.65 | 13.86 | 13.65 | 10190 |
| 1731368100 | 13.85 | 0.06 | 0.44 | 14.04 | 14.04 | 13.8 | 24066 |
| 1731108900 | 13.79 | -0.05 | -0.36 | 13.75 | 13.92 | 13.7 | 8441 |
| 1731022500 | 13.84 | -0.41 | -2.88 | 14.2 | 14.45 | 13.8 | 14103 |
| 1730936100 | 14.25 | 0.46 | 3.34 | 14.23 | 14.5 | 14.05 | 12546 |
| 1730849700 | 13.79 | -0.06 | -0.43 | 13.9 | 13.9 | 13.7883 | 3815 |
| 1730763300 | 13.85 | 0.01 | 0.07 | 13.89 | 13.89 | 13.79 | 3273 |
| 1730500500 | 13.84 | -0.2 | -1.42 | 14.05 | 14.09 | 13.7276 | 10446 |
| 1730414100 | 14.04 | -0.06 | -0.43 | 14.15 | 14.15 | 13.8 | 10447 |
| 1730327700 | 14.1 | 0.13 | 0.93 | 14 | 14.18 | 13.96 | 22484 |
| 1730241300 | 13.97 | 0.35 | 2.57 | 13.65 | 13.98 | 13.58 | 23400 |
| 1730154900 | 13.62 | 0.43 | 3.26 | 13.22 | 13.64 | 13.22 | 23506 |
| 1729895700 | 13.19 | 0.21 | 1.62 | 13.1 | 13.2499 | 13.1 | 30400 |
| 1729809300 | 12.98 | -0.01 | -0.08 | 12.85 | 13 | 12.85 | 9682 |
| 1729722900 | 12.99 | -0.06 | -0.46 | 13.05 | 13.05 | 12.9 | 3744 |
| 1729636500 | 13.05 | 0.09 | 0.69 | 12.91 | 13.05 | 12.9 | 11869 |
| 1729550100 | 12.96 | -0.03 | -0.23 | 12.93 | 13.07 | 12.93 | 5239 |
| 1729290900 | 12.99 | -0.06 | -0.46 | 13.07 | 13.07 | 12.96 | 5299 |
| 1729204500 | 13.05 | 0.1 | 0.77 | 12.95 | 13.05 | 12.95 | 9177 |
| 1729118100 | 12.95 | 0 | 0.00 | 12.98 | 13.04 | 12.85 | 12850 |
| 1729031700 | 12.95 | 0.1 | 0.78 | 12.88 | 13 | 12.83 | 8543 |
| 1728945300 | 12.85 | -0.07 | -0.54 | 12.94 | 13.02 | 12.81 | 7001 |
| 1728686100 | 12.92 | 0.02 | 0.16 | 12.95 | 13.05 | 12.86 | 5721 |
| 1728599700 | 12.9 | -0.05 | -0.39 | 12.95 | 12.96 | 12.88 | 3482 |
| 1728513300 | 12.95 | 0.03 | 0.23 | 12.84 | 13.17 | 12.8 | 10927 |
| 1728426900 | 12.92 | -0.13 | -1.00 | 13.05 | 13.05 | 12.857 | 4432 |
| 1728340500 | 13.05 | 0 | 0.00 | 13.05 | 13.12 | 12.9025 | 6151 |
| 1728081300 | 13.05 | 0.27 | 2.11 | 12.88 | 13.05 | 12.85 | 14487 |
| 1727994900 | 12.78 | 0.01 | 0.08 | 12.77 | 12.9 | 12.69 | 25246 |
| 1727908500 | 12.77 | 0.05 | 0.39 | 12.87 | 12.89 | 12.6 | 3434 |
| 1727822100 | 12.72 | 0.08 | 0.63 | 12.76 | 12.825 | 12.6534 | 3678 |
| 1727735700 | 12.64 | 0.03 | 0.24 | 12.6 | 12.64 | 12.57 | 921 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
