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

Meridian Bank (NQ: MRBK )

10.34 +0.37 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.