Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bank (NQ: MRBK )

10.30 +0.10 (+0.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.898 6.898 6.855 6.896 18,380 +0.04(+0.54%)
Jun 27, 2019 6.937 6.937 6.859 6.859 7,391 -0.01(-0.12%)
Jun 26, 2019 6.867 6.867 6.867 6.867 1,453 -0.07(-0.94%)
Jun 25, 2019 6.933 6.933 6.933 6.933 370 -0.00(-0.06%)
Jun 24, 2019 6.937 6.937 6.937 259 +0.00(+0.00%)
Jun 21, 2019 6.937 6.937 6.937 6.937 245 +0.00(+0.00%)
Jun 20, 2019 6.937 6.937 6.937 6.937 245 +0.02(+0.29%)
Jun 19, 2019 6.937 6.937 6.916 6.916 2,695 +0.03(+0.38%)
Jun 18, 2019 6.839 6.905 6.839 6.890 9,967 +0.05(+0.69%)
Jun 17, 2019 6.843 6.843 6.843 6.843 698 +0.00(+0.04%)
Jun 14, 2019 6.840 6.840 6.840 161 +0.00(+0.00%)
Jun 13, 2019 6.902 6.902 6.840 6.840 2,587 -0.10(-1.39%)
Jun 12, 2019 6.937 6.937 6.937 6.937 2,933 -0.12(-1.68%)
Jun 11, 2019 7.055 7.055 7.055 205 +0.00(+0.00%)
Jun 10, 2019 6.867 7.055 6.867 7.055 1,404 +0.23(+3.35%)
Jun 07, 2019 6.778 6.826 6.778 6.826 3,431 -0.11(-1.59%)
Jun 06, 2019 6.937 6.937 6.937 6.937 1,222 +0.00(+0.00%)
Jun 05, 2019 6.941 6.941 6.937 6.937 2,999 +0.00(+0.00%)
Jun 04, 2019 6.937 6.947 6.937 6.937 3,239 -0.16(-2.24%)
Jun 03, 2019 6.961 7.096 6.937 7.096 15,236 +0.16(+2.23%)
May 31, 2019 7.007 7.007 6.941 6.941 735 -0.15(-2.13%)
May 30, 2019 7.018 7.092 7.018 7.092 921 +0.27(+3.89%)
May 29, 2019 6.757 7.014 6.757 6.827 14,236 -0.11(-1.65%)
May 28, 2019 6.896 7.046 6.896 6.941 25,404 +0.04(+0.53%)
May 24, 2019 6.916 7.039 6.904 6.904 980 +0.02(+0.30%)
May 23, 2019 6.916 6.916 6.884 6.884 2,595 -0.03(-0.47%)
May 21, 2019 6.916 6.916 6.916 0 +0.02(+0.30%)
May 20, 2019 6.892 6.896 6.867 6.896 3,208 +0.03(+0.42%)
May 17, 2019 6.867 6.867 6.867 6.867 245 -0.07(-1.00%)
May 16, 2019 7.010 7.010 6.757 6.937 18,637 -0.41(-5.56%)
May 15, 2019 7.345 7.345 7.345 2 +0.00(+0.00%)
May 14, 2019 7.345 7.345 7.345 7.345 286 +0.20(+2.86%)
May 13, 2019 7.275 7.275 7.141 7.141 12,981 -0.04(-0.57%)
May 10, 2019 7.141 7.202 7.141 7.182 3,431 -0.10(-1.39%)
May 09, 2019 7.283 7.283 7.283 7.283 517 +0.04(+0.56%)
May 08, 2019 7.243 7.243 7.243 7.243 468 +0.09(+1.25%)
May 07, 2019 7.153 7.153 7.153 120 +0.00(+0.00%)
May 06, 2019 7.345 7.345 7.153 7.153 2,820 -0.03(-0.40%)
May 03, 2019 7.182 7.182 7.182 7.182 490 +0.04(+0.57%)
May 02, 2019 7.222 7.222 7.141 7.141 8,837 -0.08(-1.06%)
May 01, 2019 7.198 7.234 7.182 7.217 1,470 -0.00(-0.01%)
Apr 30, 2019 7.218 7.218 7.218 7.218 367 +0.05(+0.68%)
Apr 29, 2019 7.128 7.169 7.128 7.169 5,019 +0.03(+0.47%)
Apr 26, 2019 7.135 7.135 7.135 29 +0.00(+0.00%)
Apr 25, 2019 7.100 7.176 7.100 7.135 11,285 +0.03(+0.38%)
Apr 24, 2019 7.100 7.108 7.035 7.108 1,382 -0.05(-0.74%)
Apr 23, 2019 7.161 7.161 7.161 7.161 18,226 -0.09(-1.24%)
Apr 22, 2019 7.251 7.251 7.251 230 +0.00(+0.00%)
Apr 18, 2019 7.279 7.279 7.177 7.251 4,166 -0.01(-0.17%)
Apr 17, 2019 7.263 7.345 7.263 7.263 12,038 +0.00(+0.00%)
Apr 16, 2019 7.157 7.294 7.141 7.263 43,064 +0.16(+2.30%)
Apr 15, 2019 7.209 7.209 7.100 7.100 40,726 -0.16(-2.14%)
Apr 12, 2019 7.255 7.255 7.255 4 +0.00(+0.00%)
Apr 10, 2019 7.255 7.255 7.255 0 -0.04(-0.56%)
Apr 08, 2019 7.296 7.296 7.296 0 -0.05(-0.67%)
Apr 05, 2019 7.345 7.479 7.345 7.345 21,321 -0.10(-1.32%)
Apr 04, 2019 7.357 7.443 7.349 7.443 20,679 +0.09(+1.28%)
Apr 03, 2019 7.267 7.443 7.267 7.349 9,116 +0.20(+2.86%)
Apr 02, 2019 7.365 7.516 7.096 7.145 131,866 -0.30(-4.00%)
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.