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%)
Mar 01, 2019	7.183	7.240	7.183	7.240	3,432	+0.07(+1.04%)
Feb 28, 2019	7.138	7.178	7.022	7.166	18,887	+0.13(+1.84%)
Feb 27, 2019	7.138	7.206	6.971	7.036	73,158	-0.16(-2.28%)
Feb 26, 2019	7.138	7.202	6.893	7.200	53,329	+0.06(+0.87%)
Feb 25, 2019	7.138	7.178	7.081	7.138	9,625	+0.01(+0.17%)
Feb 22, 2019	7.085	7.138	7.081	7.126	11,768	+0.07(+0.92%)
Feb 21, 2019	6.975	7.097	6.975	7.060	40,183	+0.09(+1.23%)
Feb 20, 2019	6.967	7.016	6.893	6.975	35,385	+0.04(+0.59%)
Feb 15, 2019		6.934	6.934	6.934	0	+0.04(+0.59%)
Feb 14, 2019	7.130	7.130	6.893	6.893	2,483	-0.15(-2.09%)
Feb 13, 2019	6.930	7.040	6.930	7.040	1,718	+0.15(+2.13%)
Feb 12, 2019	6.746	6.893	6.742	6.893	7,850	+0.00(+0.00%)
Feb 11, 2019	6.836	6.908	6.836	6.893	2,466	-0.02(-0.29%)
Feb 08, 2019	6.897	6.914	6.897	6.914	1,225	-0.02(-0.29%)
Feb 07, 2019	6.934	6.934	6.893	6.934	26,519	+0.06(+0.83%)
Feb 06, 2019		6.877	6.877	6.877	9	+0.00(+0.00%)
Feb 05, 2019	6.877	6.877	6.877	6.877	804	-0.22(-3.05%)
Feb 04, 2019	6.883	7.093	6.883	7.093	924	+0.20(+2.90%)
Feb 01, 2019	6.893	7.016	6.893	6.893	5,638	-0.16(-2.26%)
Jan 31, 2019	6.852	7.052	6.852	7.052	5,322	+0.01(+0.12%)
Jan 30, 2019	6.970	7.044	6.970	7.044	877	+0.00(+0.00%)
Jan 29, 2019	6.771	7.044	6.771	7.044	2,218	+0.26(+3.81%)
Jan 28, 2019	6.852	6.852	6.730	6.786	5,638	-0.07(-0.98%)
Jan 25, 2019	6.914	6.914	6.852	6.852	14,219	+0.03(+0.48%)
Jan 24, 2019		6.820	6.820	6.820	122	+0.00(+0.00%)
Jan 22, 2019		6.820	6.820	6.820	0	-0.03(-0.48%)
Jan 18, 2019	6.975	6.991	6.852	6.852	8,580	-0.12(-1.75%)
Jan 17, 2019	6.975	6.975	6.975	6.975	1,559	-0.06(-0.87%)
Jan 16, 2019	6.979	7.097	6.934	7.036	30,553	+0.00(+0.01%)
Jan 15, 2019	7.035	7.035	7.035	7.035	382	+0.06(+0.80%)
Jan 14, 2019	6.984	7.019	6.979	6.979	7,950	+0.00(+0.01%)
Jan 11, 2019	6.989	6.989	6.975	6.978	7,109	-0.04(-0.59%)
Jan 10, 2019	7.069	7.240	7.020	7.020	9,372	+0.01(+0.09%)
Jan 09, 2019	7.072	7.072	7.014	7.014	3,189	+0.08(+1.15%)
Jan 08, 2019		6.934	6.934	6.934	83	+0.00(+0.00%)
Jan 07, 2019	6.934	6.934	6.934	6.934	688	-0.09(-1.28%)
Jan 04, 2019	6.934	7.024	6.934	7.024	1,716	+0.09(+1.29%)
Jan 03, 2019		6.934	6.934	6.934	164	+0.00(+0.00%)
Jan 02, 2019	6.934	6.997	6.934	6.934	6,256	-0.07(-0.99%)
Dec 31, 2018	6.730	7.024	6.730	7.003	2,696	+0.23(+3.43%)
Dec 28, 2018	6.738	6.832	6.730	6.771	71,099	+0.04(+0.67%)
Dec 27, 2018	6.726	6.726	6.726	6.726	1,466	-0.05(-0.72%)
Dec 26, 2018	6.775	6.775	6.775	6.775	254	-0.06(-0.89%)
Dec 24, 2018	6.726	6.914	6.726	6.836	18,878	-0.08(-1.12%)
Dec 21, 2018	6.587	6.914	6.587	6.914	4,413	+0.28(+4.18%)
Dec 20, 2018	6.809	6.809	6.628	6.636	13,663	-0.14(-2.05%)
Dec 19, 2018	6.774	6.779	6.774	6.775	2,037	-0.28(-3.93%)
Dec 18, 2018	7.052	7.052	7.052	7.052	316	-0.02(-0.23%)
Dec 17, 2018		7.069	7.069	7.069	36	+0.00(+0.00%)
Dec 14, 2018	6.901	7.069	6.791	7.069	10,051	+0.24(+3.46%)
Dec 13, 2018	6.852	6.852	6.832	6.832	1,961	-0.08(-1.18%)
Dec 12, 2018	6.914	6.914	6.914	6.914	1,412	+0.08(+1.16%)
Dec 11, 2018	6.834	6.834	6.834	6.834	1,424	+0.00(+0.03%)
Dec 10, 2018		6.832	6.832	6.832	235	+0.00(+0.00%)
Dec 07, 2018	6.852	6.865	6.832	6.832	4,658	+0.06(+0.84%)
Dec 06, 2018	6.775	6.775	6.775	6.775	703	+0.00(+0.00%)
Dec 04, 2018	6.775	6.775	6.775	6.775	703	-0.15(-2.18%)
Dec 03, 2018	6.926	6.928	6.926	6.926	4,376	+0.11(+1.68%)
Nov 30, 2018	7.073	7.073	6.812	6.812	8,580	-0.21(-3.02%)
Nov 29, 2018		7.024	7.024	7.024	34	+0.00(+0.00%)
Nov 28, 2018	6.873	7.036	6.873	7.024	4,322	+0.05(+0.70%)
Nov 26, 2018		6.975	6.975	6.975	0	+0.06(+0.88%)
Nov 23, 2018		6.914	6.914	6.914	4	+0.00(+0.00%)
Nov 21, 2018		6.914	6.914	6.914	0	+0.00(+0.00%)
Nov 20, 2018	6.934	6.934	6.914	6.914	52,245	-0.02(-0.29%)
Nov 19, 2018		6.934	6.934	6.934	7	+0.00(+0.00%)
Nov 16, 2018	6.934	6.934	6.934	6.934	245	+0.02(+0.29%)
Nov 14, 2018		6.914	6.914	6.914	0	+0.00(+0.00%)
Nov 13, 2018	6.918	7.056	6.914	6.914	2,745	+0.04(+0.59%)
Nov 12, 2018	6.873	6.873	6.873	6.873	735	+0.00(+0.00%)
Nov 09, 2018		6.873	6.873	6.873	441	+0.00(+0.00%)
Nov 08, 2018	6.852	6.881	6.852	6.873	34,019	+0.00(+0.00%)
Nov 07, 2018	6.914	6.914	6.873	6.873	1,669	-0.02(-0.30%)
Nov 06, 2018	6.893	6.893	6.893	6.893	384	+0.02(+0.30%)
Nov 05, 2018	6.861	6.923	6.852	6.873	13,263	+0.00(+0.00%)
Nov 02, 2018	6.730	6.979	6.730	6.873	14,464	-0.33(-4.59%)
Nov 01, 2018	6.873	7.203	6.791	7.203	11,799	+0.29(+4.19%)
Oct 31, 2018	7.037	7.037	6.887	6.914	14,445	+0.07(+0.95%)
Oct 30, 2018	6.914	7.058	6.840	6.848	15,558	-0.05(-0.77%)
Oct 29, 2018	6.750	6.912	6.750	6.901	2,508	+0.33(+5.03%)
Oct 25, 2018		6.571	6.571	6.571	0	-0.25(-3.65%)
Oct 23, 2018		6.820	6.820	6.820	0	-0.01(-0.18%)
Oct 22, 2018	6.938	6.995	6.832	6.832	31,852	-0.13(-1.93%)
Oct 19, 2018	6.950	6.967	6.938	6.967	4,903	-0.03(-0.41%)
Oct 18, 2018	6.938	6.995	6.938	6.995	3,184	+0.00(+0.00%)
Oct 17, 2018	6.938	6.995	6.938	6.995	2,243	+0.06(+0.82%)
Oct 16, 2018	7.036	7.036	6.938	6.938	8,370	-0.22(-3.02%)
Oct 15, 2018		7.154	7.154	7.154	522	+0.00(+0.00%)
Oct 12, 2018	7.154	7.154	7.154	7.154	490	-0.00(-0.06%)
Oct 11, 2018	7.158	7.158	7.158	7.158	590	+0.13(+1.86%)
Oct 10, 2018	6.995	7.162	6.995	7.028	53,125	+0.03(+0.47%)
Oct 09, 2018	7.138	7.138	6.995	6.995	11,456	-0.14(-2.00%)
Oct 08, 2018	7.138	7.138	7.138	7.138	519	+0.00(+0.00%)
Oct 05, 2018	7.138	7.138	7.138	7.138	490	+0.12(+1.68%)
Oct 04, 2018	7.024	7.138	7.016	7.020	5,972	-0.10(-1.43%)
Oct 03, 2018	6.954	7.122	6.934	7.122	4,175	+0.13(+1.93%)
Oct 02, 2018	6.995	7.028	6.942	6.987	15,269	-0.04(-0.64%)
Oct 01, 2018	7.032	7.032	7.032	7.032	698	+0.02(+0.23%)
Sep 28, 2018	7.203	7.203	7.016	7.016	1,961	-0.20(-2.82%)
Sep 27, 2018	7.134	7.313	7.077	7.220	10,642	-0.06(-0.84%)
Sep 26, 2018		7.281	7.281	7.281	279	+0.00(+0.00%)
Sep 25, 2018	7.252	7.309	7.252	7.281	2,723	-0.12(-1.60%)
Sep 24, 2018	7.240	7.399	7.240	7.399	2,581	-0.03(-0.38%)
Sep 21, 2018	7.056	7.428	7.020	7.428	49,769	+0.39(+5.57%)
Sep 20, 2018	7.028	7.036	6.995	7.036	12,101	+0.04(+0.52%)
Sep 19, 2018	7.036	7.036	6.999	6.999	4,430	-0.04(-0.58%)
Sep 18, 2018	6.979	7.077	6.979	7.040	25,946	-0.00(-0.06%)
Sep 17, 2018	7.118	7.122	7.044	7.044	10,534	-0.04(-0.58%)
Sep 14, 2018	7.097	7.203	7.085	7.085	4,413	-0.07(-1.03%)
Sep 13, 2018	7.097	7.301	7.097	7.158	19,662	+0.02(+0.29%)
Sep 12, 2018	7.138	7.194	7.122	7.138	11,846	+0.00(+0.00%)
Sep 11, 2018	7.097	7.277	7.097	7.138	22,207	+0.03(+0.49%)
Sep 10, 2018	7.097	7.149	7.097	7.103	4,822	+0.01(+0.09%)
Sep 07, 2018	7.183	7.187	7.097	7.097	6,129	+0.00(+0.00%)
Sep 06, 2018	7.101	7.101	7.016	7.097	75,458	+0.06(+0.87%)
Sep 05, 2018	7.036	7.036	7.036	7.036	968	+0.02(+0.29%)
Sep 04, 2018	7.026	7.026	6.979	7.016	64,101	+0.00(+0.00%)
Aug 31, 2018		7.016	7.016	7.016	0	-0.04(-0.58%)
Aug 30, 2018	7.056	7.056	7.056	7.056	61,611	+0.02(+0.23%)
Aug 29, 2018	7.056	7.056	7.040	7.040	762	+0.00(+0.00%)
Aug 28, 2018	7.040	7.040	7.040	7.040	875	-0.04(-0.52%)
Aug 27, 2018	7.073	7.297	7.071	7.077	15,038	+0.03(+0.46%)
Aug 24, 2018		7.044	7.044	7.044	210	+0.00(+0.00%)
Aug 23, 2018	7.044	7.044	7.044	7.044	4,062	-0.00(-0.06%)
Aug 22, 2018		7.048	7.048	7.048	2	+0.00(+0.00%)
Aug 21, 2018	7.138	7.138	7.048	7.048	1,287	-0.02(-0.23%)
Aug 20, 2018	7.138	7.138	7.052	7.065	2,137	+0.00(+0.06%)
Aug 17, 2018	7.060	7.183	7.056	7.060	9,316	-0.04(-0.52%)
Aug 16, 2018	7.097	7.133	7.097	7.097	2,299	-0.04(-0.57%)
Aug 15, 2018	7.104	7.138	7.104	7.138	2,186	+0.07(+0.98%)
Aug 14, 2018	7.048	7.171	7.048	7.069	2,946	-0.10(-1.37%)
Aug 13, 2018	7.095	7.166	7.095	7.166	2,878	+0.07(+0.98%)
Aug 10, 2018	7.105	7.105	7.097	7.097	2,942	-0.08(-1.08%)
Aug 09, 2018	7.138	7.175	7.138	7.175	777	+0.13(+1.85%)
Aug 08, 2018	7.134	7.134	7.044	7.044	833	+0.00(+0.06%)
Aug 07, 2018	7.109	7.109	7.040	7.040	5,638	-0.07(-1.03%)
Aug 03, 2018		7.113	7.113	7.113	0	+0.00(+0.00%)
Aug 02, 2018	7.105	7.113	7.105	7.113	772	+0.00(+0.00%)
Jul 31, 2018					0	+0.00(+0.00%)
Jul 30, 2018	7.162	7.293	7.162	7.293	3,900	+0.00(+0.00%)
Jul 27, 2018					318	+0.00(+0.00%)
Jul 26, 2018		7.220	7.220	7.220	318	+0.00(+0.06%)
Jul 25, 2018	7.256	7.256	7.215	7.215	1,108	+0.06(+0.80%)
Jul 24, 2018	7.179	7.179	7.158	7.158	74,247	-0.14(-1.90%)
Jul 23, 2018	7.301	7.301	7.150	7.297	10,772	+0.15(+2.05%)
Jul 20, 2018	7.150	7.150	7.150	7.150	1,721	-0.01(-0.11%)
Jul 19, 2018	7.158	7.158	7.158	7.158	1,095	-0.12(-1.68%)
Jul 18, 2018	7.158	7.281	7.158	7.281	2,547	+0.04(+0.56%)
Jul 17, 2018	7.150	7.285	7.142	7.240	2,373	-0.07(-0.89%)
Jul 11, 2018		7.305	7.305	7.305	0	+0.15(+2.05%)
Jul 10, 2018	7.411	7.411	7.158	7.158	21,854	-0.08(-1.13%)
Jul 09, 2018	7.289	7.338	7.289	7.240	43,806	-0.16(-2.15%)
Jul 06, 2018	7.155	7.423	7.155	7.399	8,647	-0.01(-0.11%)
Jul 05, 2018	7.162	7.407	7.138	7.407	3,375	+0.21(+2.89%)
Jul 02, 2018		7.199	7.199	7.199	0	-0.22(-2.97%)
Jun 29, 2018	7.240	7.419	7.240	7.419	2,635	+0.18(+2.48%)
Jun 28, 2018	7.276	7.276	7.240	7.240	5,354	-0.18(-2.47%)
Jun 27, 2018	7.264	7.423	7.264	7.423	1,976	+0.05(+0.66%)
Jun 25, 2018		7.375	7.375	7.375	0	+0.03(+0.39%)
Jun 22, 2018	7.346	7.346	7.346	7.346	8,475	-0.04(-0.50%)
Jun 21, 2018	7.383	7.383	7.383	7.383	453	+0.00(+0.06%)
Jun 20, 2018	7.375	7.383	7.288	7.379	4,283	+0.04(+0.50%)
Jun 19, 2018	7.383	7.383	7.342	7.342	4,866	-0.04(-0.55%)
Jun 18, 2018	7.448	7.452	7.287	7.383	2,816	-0.08(-1.09%)
Jun 15, 2018		7.464	7.285	7.464	7,367	+0.22(+3.02%)
Jun 14, 2018	7.379	7.379	7.245	7.245	22,352	-0.13(-1.75%)
Jun 13, 2018	7.350	7.379	7.332	7.375	36,878	+0.03(+0.44%)
Jun 12, 2018	7.342	7.379	7.342	7.342	23,874	+0.00(+0.06%)
Jun 11, 2018	7.342	7.342	7.262	7.338	8,652	+0.07(+1.01%)
Jun 08, 2018	7.342	7.375	7.264	7.264	8,377	-0.07(-1.00%)
Jun 07, 2018	7.264	7.338	7.260	7.338	1,934	+0.08(+1.07%)
Jun 06, 2018	7.262	7.262	7.260	7.260	3,081	-0.01(-0.11%)
Jun 05, 2018	7.281	7.338	7.268	7.268	2,115	-0.07(-1.00%)
Jun 04, 2018	7.338	7.342	7.338	7.342	21,682	+0.00(+0.06%)

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.

Meridian Bank (NQ: MRBK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Meridian Bank (NQ: MRBK )

Historical Prices

Sections

Services

Sweetwater Reporter