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

Meridian Bank (NQ: MRBK )

9.490 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.