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 (%)
Oct 30, 2020 7.340 7.340 7.098 7.229 9,484 -0.09(-1.18%)
Oct 29, 2020 7.032 7.340 6.937 7.316 30,125 +0.13(+1.77%)
Oct 28, 2020 7.295 7.338 6.666 7.188 38,476 -0.14(-1.85%)
Oct 27, 2020 7.279 7.525 7.279 7.324 51,493 +0.05(+0.62%)
Oct 26, 2020 7.204 7.385 7.038 7.279 15,094 +0.01(+0.11%)
Oct 23, 2020 7.468 7.484 6.732 7.270 20,184 -0.11(-1.45%)
Oct 22, 2020 7.525 7.525 7.377 7.377 22,093 -0.07(-0.99%)
Oct 21, 2020 7.459 7.464 7.353 7.451 19,870 +0.01(+0.17%)
Oct 20, 2020 7.270 7.464 7.270 7.439 23,637 +0.14(+1.92%)
Oct 19, 2020 7.381 7.385 7.180 7.299 6,750 +0.00(+0.00%)
Oct 16, 2020 7.118 7.492 7.102 7.299 33,072 +0.12(+1.72%)
Oct 15, 2020 7.172 7.274 7.093 7.176 18,352 +0.05(+0.69%)
Oct 14, 2020 7.192 7.320 7.126 7.126 8,173 +0.08(+1.17%)
Oct 13, 2020 7.126 7.225 6.937 7.044 6,935 -0.15(-2.06%)
Oct 12, 2020 7.496 7.496 7.040 7.192 29,476 -0.21(-2.83%)
Oct 09, 2020 7.422 7.464 7.365 7.402 19,454 -0.04(-0.50%)
Oct 08, 2020 7.595 7.904 7.348 7.439 28,860 -0.08(-1.09%)
Oct 07, 2020 7.673 8.017 7.418 7.521 64,253 -0.02(-0.33%)
Oct 06, 2020 7.246 8.134 7.246 7.546 61,736 +0.37(+5.16%)
Oct 05, 2020 6.810 7.283 6.810 7.176 30,940 +0.42(+6.14%)
Oct 02, 2020 6.764 6.999 6.760 6.760 19,211 -0.12(-1.79%)
Oct 01, 2020 6.699 7.075 6.662 6.884 55,686 +0.25(+3.78%)
Sep 30, 2020 6.431 6.707 6.431 6.633 29,451 +0.26(+4.06%)
Sep 29, 2020 6.370 6.518 6.330 6.374 33,858 +0.08(+1.24%)
Sep 28, 2020 6.107 6.361 6.107 6.296 42,566 +0.25(+4.15%)
Sep 25, 2020 5.942 6.164 5.897 6.045 28,695 +0.20(+3.45%)
Sep 24, 2020 5.917 5.917 5.806 5.843 22,112 -0.00(-0.07%)
Sep 23, 2020 6.090 6.090 5.819 5.847 21,920 -0.07(-1.25%)
Sep 22, 2020 6.209 6.238 5.876 5.921 30,991 -0.15(-2.44%)
Sep 21, 2020 6.267 6.423 6.045 6.070 157,119 -0.34(-5.26%)
Sep 18, 2020 6.152 6.431 6.127 6.407 135,695 +0.32(+5.20%)
Sep 17, 2020 6.123 6.152 6.012 6.090 30,465 +0.00(+0.07%)
Sep 16, 2020 6.160 6.242 6.072 6.086 52,712 -0.01(-0.20%)
Sep 15, 2020 6.119 6.152 6.037 6.098 130,578 +0.04(+0.68%)
Sep 14, 2020 5.963 6.250 5.963 6.057 66,040 +0.15(+2.58%)
Sep 11, 2020 6.230 6.230 5.901 5.905 78,061 -0.25(-4.14%)
Sep 10, 2020 6.131 6.218 6.115 6.160 112,950 +0.09(+1.49%)
Sep 09, 2020 6.242 6.242 6.028 6.070 16,035 -0.17(-2.77%)
Sep 08, 2020 6.222 6.242 5.983 6.242 20,889 -0.05(-0.72%)
Sep 04, 2020 6.263 6.287 6.168 6.287 18,968 +0.05(+0.86%)
Sep 03, 2020 6.222 6.234 6.094 6.234 64,649 +0.06(+0.93%)
Sep 02, 2020 6.119 6.176 6.119 6.176 8,477 +0.02(+0.40%)
Sep 01, 2020 6.115 6.185 6.115 6.152 12,796 +0.12(+1.98%)
Aug 31, 2020 6.189 6.189 6.024 6.033 24,070 -0.16(-2.65%)
Aug 28, 2020 6.152 6.312 6.061 6.197 26,263 +0.11(+1.76%)
Aug 27, 2020 6.286 6.304 6.077 6.090 29,446 +0.03(+0.54%)
Aug 26, 2020 6.279 6.279 6.057 6.057 28,299 -0.17(-2.77%)
Aug 25, 2020 6.300 6.368 6.160 6.230 17,511 +0.07(+1.20%)
Aug 24, 2020 6.168 6.250 6.090 6.156 28,593 -0.16(-2.54%)
Aug 21, 2020 6.312 6.341 6.123 6.316 17,752 +0.07(+1.05%)
Aug 20, 2020 6.250 6.250 6.156 6.250 10,111 -0.04(-0.65%)
Aug 19, 2020 6.329 6.329 6.230 6.292 14,303 +0.12(+2.00%)
Aug 18, 2020 6.398 6.449 6.168 6.168 10,179 -0.31(-4.76%)
Aug 17, 2020 6.769 6.769 6.477 6.477 24,811 -0.25(-3.67%)
Aug 14, 2020 6.777 6.777 6.641 6.723 4,377 +0.00(+0.06%)
Aug 13, 2020 6.785 6.785 6.707 6.719 4,839 -0.06(-0.91%)
Aug 12, 2020 6.830 6.830 6.781 6.781 17,406 +0.08(+1.23%)
Aug 11, 2020 6.925 6.925 6.662 6.699 33,252 -0.09(-1.33%)
Aug 10, 2020 6.579 6.921 6.579 6.789 14,865 +0.21(+3.25%)
Aug 07, 2020 6.378 6.579 6.287 6.575 16,779 +0.29(+4.54%)
Aug 06, 2020 6.424 6.424 6.245 6.290 7,860 -0.14(-2.22%)
Aug 05, 2020 6.375 6.432 6.090 6.432 12,944 +0.23(+3.75%)
Aug 04, 2020 5.927 6.281 5.927 6.200 7,217 +0.23(+3.83%)
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.