Friday, 29 March 2024
Meridian Interstate Bancorp Inc.
Date | Open | High | Low | Close | Volume |
12/11/21 | 24.60 | 24.95 | 23.89 | 24.15 | 1,376,000 |
11/11/21 | 24.35 | 24.97 | 24.25 | 24.65 | 271,900 |
10/11/21 | 25.13 | 25.46 | 24.30 | 24.32 | 641,700 |
09/11/21 | 25.05 | 25.35 | 24.74 | 25.16 | 199,500 |
08/11/21 | 24.98 | 25.72 | 24.98 | 25.23 | 283,600 |
05/11/21 | 24.79 | 25.17 | 24.24 | 24.78 | 285,500 |
04/11/21 | 24.85 | 24.85 | 24.17 | 24.58 | 176,000 |
03/11/21 | 23.95 | 25.02 | 23.82 | 24.85 | 372,300 |
02/11/21 | 24.05 | 24.20 | 23.80 | 24.05 | 285,400 |
01/11/21 | 23.39 | 24.05 | 23.34 | 24.02 | 257,500 |
29/10/21 | 23.22 | 23.29 | 23.00 | 23.20 | 124,700 |
28/10/21 | 22.32 | 23.16 | 22.13 | 23.12 | 221,500 |
27/10/21 | 22.42 | 22.54 | 22.06 | 22.24 | 137,400 |
26/10/21 | 22.83 | 22.83 | 22.45 | 22.54 | 318,200 |
25/10/21 | 23.22 | 23.22 | 22.23 | 22.83 | 235,400 |
22/10/21 | 22.74 | 23.28 | 22.55 | 23.22 | 550,100 |
21/10/21 | 23.11 | 23.21 | 22.73 | 22.79 | 250,900 |
20/10/21 | 22.34 | 23.11 | 22.34 | 23.10 | 584,800 |
19/10/21 | 22.35 | 22.44 | 21.87 | 22.40 | 220,700 |
18/10/21 | 21.88 | 22.22 | 21.88 | 22.22 | 205,700 |
15/10/21 | 22.41 | 22.69 | 21.94 | 21.99 | 215,300 |
14/10/21 | 22.05 | 22.05 | 21.70 | 21.89 | 376,900 |
13/10/21 | 22.18 | 22.18 | 21.68 | 21.80 | 169,500 |
12/10/21 | 22.29 | 22.46 | 22.10 | 22.20 | 331,000 |
11/10/21 | 22.33 | 22.49 | 22.05 | 22.36 | 135,700 |
08/10/21 | 21.91 | 22.30 | 21.89 | 22.21 | 143,500 |
07/10/21 | 21.63 | 22.00 | 21.44 | 21.99 | 391,700 |
06/10/21 | 21.02 | 21.42 | 20.77 | 21.42 | 190,500 |
05/10/21 | 21.84 | 21.84 | 21.16 | 21.20 | 398,300 |
04/10/21 | 21.64 | 21.89 | 21.22 | 21.67 | 124,600 |
01/10/21 | 20.85 | 21.84 | 20.69 | 21.61 | 233,800 |
30/09/21 | 21.25 | 21.34 | 20.73 | 20.76 | 185,800 |
29/09/21 | 20.62 | 21.17 | 20.23 | 21.16 | 162,900 |
28/09/21 | 20.95 | 20.98 | 20.47 | 20.64 | 252,600 |
27/09/21 | 20.27 | 21.27 | 20.25 | 20.85 | 459,300 |
24/09/21 | 20.04 | 20.55 | 20.04 | 20.23 | 318,800 |
23/09/21 | 19.58 | 20.28 | 19.58 | 20.14 | 307,800 |
22/09/21 | 19.22 | 19.60 | 19.21 | 19.42 | 72,400 |
21/09/21 | 19.15 | 19.30 | 18.91 | 19.07 | 111,200 |
20/09/21 | 18.97 | 19.59 | 18.73 | 19.01 | 300,700 |
17/09/21 | 19.40 | 19.62 | 19.02 | 19.60 | 453,600 |
16/09/21 | 19.15 | 19.50 | 18.96 | 19.23 | 194,400 |
15/09/21 | 18.93 | 19.21 | 18.91 | 19.13 | 305,500 |
14/09/21 | 19.48 | 19.48 | 18.86 | 18.95 | 68,500 |
13/09/21 | 19.50 | 19.69 | 19.22 | 19.47 | 120,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |