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

Meridian Bank (NQ: MRBK )

10.10 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2020 6.191 6.191 6.027 6.035 24,060 -0.16(-2.65%)
Aug 28, 2020 6.154 6.315 6.064 6.199 26,253 +0.11(+1.76%)
Aug 27, 2020 6.288 6.306 6.080 6.092 29,435 +0.03(+0.54%)
Aug 26, 2020 6.282 6.282 6.060 6.060 28,288 -0.17(-2.77%)
Aug 25, 2020 6.302 6.370 6.162 6.232 17,504 +0.07(+1.20%)
Aug 24, 2020 6.171 6.253 6.092 6.158 28,582 -0.16(-2.54%)
Aug 21, 2020 6.315 6.343 6.125 6.319 17,745 +0.07(+1.05%)
Aug 20, 2020 6.253 6.253 6.158 6.253 10,107 -0.04(-0.65%)
Aug 19, 2020 6.331 6.331 6.232 6.294 14,298 +0.12(+2.00%)
Aug 18, 2020 6.400 6.452 6.171 6.171 10,175 -0.31(-4.76%)
Aug 17, 2020 6.771 6.771 6.479 6.479 24,802 -0.25(-3.67%)
Aug 14, 2020 6.779 6.779 6.644 6.726 4,375 +0.00(+0.06%)
Aug 13, 2020 6.788 6.788 6.710 6.722 4,837 -0.06(-0.91%)
Aug 12, 2020 6.833 6.833 6.784 6.784 17,400 +0.08(+1.23%)
Aug 11, 2020 6.928 6.928 6.664 6.701 33,239 -0.09(-1.33%)
Aug 10, 2020 6.582 6.923 6.582 6.792 14,859 +0.21(+3.25%)
Aug 07, 2020 6.380 6.582 6.290 6.578 16,773 +0.29(+4.54%)
Aug 06, 2020 6.427 6.427 6.247 6.292 7,857 -0.14(-2.22%)
Aug 05, 2020 6.378 6.435 6.092 6.435 12,939 +0.23(+3.75%)
Aug 04, 2020 5.929 6.284 5.929 6.202 7,214 +0.23(+3.83%)
Aug 03, 2020 6.182 6.182 5.827 5.974 21,470 -0.16(-2.53%)
Jul 31, 2020 6.235 6.235 6.129 6.129 7,107 +0.10(+1.69%)
Jul 30, 2020 6.080 6.080 5.929 6.027 5,521 -0.09(-1.53%)
Jul 29, 2020 6.084 6.190 5.933 6.121 27,146 -0.06(-0.99%)
Jul 28, 2020 5.790 6.374 5.790 6.182 62,961 +0.47(+8.14%)
Jul 27, 2020 5.810 5.831 5.570 5.717 67,231 -0.00(-0.07%)
Jul 24, 2020 5.713 5.912 5.704 5.721 37,251 -0.22(-3.64%)
Jul 23, 2020 6.080 6.135 5.762 5.937 21,429 +0.05(+0.83%)
Jul 22, 2020 6.076 6.076 5.888 5.888 6,217 -0.19(-3.09%)
Jul 21, 2020 5.949 6.088 5.892 6.076 6,781 +0.13(+2.13%)
Jul 20, 2020 5.957 6.214 5.949 5.949 7,768 +0.02(+0.34%)
Jul 17, 2020 5.664 5.929 5.664 5.929 5,391 +0.19(+3.27%)
Jul 16, 2020 5.676 5.917 5.668 5.741 9,900 -0.19(-3.23%)
Jul 15, 2020 5.753 6.194 5.345 5.933 66,358 +0.28(+4.91%)
Jul 14, 2020 5.615 5.655 5.358 5.655 41,647 +0.04(+0.65%)
Jul 13, 2020 5.655 5.655 5.321 5.619 7,445 -0.05(-0.86%)
Jul 10, 2020 5.190 5.674 5.190 5.668 31,124 +0.47(+8.94%)
Jul 09, 2020 5.590 5.590 5.182 5.203 71,492 -0.46(-8.14%)
Jul 08, 2020 5.929 5.929 5.517 5.664 75,323 -0.18(-3.14%)
Jul 07, 2020 6.292 6.410 5.779 5.847 63,302 -0.56(-8.78%)
Jul 06, 2020 6.353 6.410 6.341 6.410 6,541 +0.09(+1.35%)
Jul 02, 2020 6.345 6.565 6.292 6.325 25,487 +0.05(+0.78%)
Jul 01, 2020 6.467 6.602 6.276 6.276 7,930 -0.19(-2.97%)
Jun 30, 2020 6.453 6.837 6.402 6.467 59,751 -0.31(-4.52%)
Jun 29, 2020 6.896 6.896 6.402 6.773 69,578 +0.06(+0.91%)
Jun 26, 2020 6.863 7.324 6.125 6.712 1,570,188 -0.18(-2.66%)
Jun 25, 2020 6.937 6.937 6.794 6.896 150,436 -0.02(-0.29%)
Jun 24, 2020 6.937 6.937 6.896 6.916 98,544 -0.02(-0.29%)
Jun 23, 2020 6.937 6.957 6.888 6.937 85,366 +0.00(+0.00%)
Jun 22, 2020 6.982 7.031 6.724 6.937 84,702 +0.04(+0.59%)
Jun 19, 2020 6.761 6.937 6.761 6.896 66,660 -0.04(-0.59%)
Jun 18, 2020 6.900 7.039 6.276 6.937 112,074 +0.00(+0.00%)
Jun 17, 2020 6.896 6.977 6.896 6.937 23,264 -0.03(-0.47%)
Jun 16, 2020 7.018 7.018 6.875 6.969 48,316 +0.07(+1.07%)
Jun 15, 2020 6.733 7.004 6.688 6.896 38,047 +0.24(+3.62%)
Jun 12, 2020 6.867 6.937 6.655 6.655 67,395 +0.02(+0.37%)
Jun 11, 2020 6.814 6.814 6.631 6.631 25,926 -0.36(-5.19%)
Jun 10, 2020 6.724 7.075 6.723 6.994 42,206 -0.02(-0.35%)
Jun 09, 2020 6.875 7.080 6.641 7.018 52,374 -0.08(-1.15%)
Jun 08, 2020 6.614 7.137 6.467 7.100 62,868 +0.52(+7.94%)
Jun 05, 2020 6.520 6.582 5.990 6.578 53,916 +0.25(+4.00%)
Jun 04, 2020 6.202 6.529 6.202 6.325 50,416 -0.06(-0.96%)
Jun 03, 2020 6.039 6.733 5.959 6.386 34,668 +0.35(+5.78%)
Jun 02, 2020 6.047 6.198 5.794 6.037 36,033 -0.01(-0.17%)
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.