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 (%)
Dec 31, 2019 8.079 8.238 8.059 8.238 47,544 +0.20(+2.49%)
Dec 30, 2019 8.059 8.112 8.038 8.038 53,161 -0.02(-0.25%)
Dec 27, 2019 8.073 8.073 8.059 8.059 3,676 -0.03(-0.40%)
Dec 26, 2019 8.051 8.112 7.950 8.091 8,773 +0.17(+2.14%)
Dec 24, 2019 8.071 8.071 7.922 7.922 1,470 -0.15(-1.89%)
Dec 23, 2019 7.855 8.075 7.810 8.075 43,809 +0.26(+3.29%)
Dec 20, 2019 8.038 8.120 7.818 7.818 246,789 -0.16(-2.05%)
Dec 19, 2019 8.263 8.263 7.981 7.981 222,380 -0.18(-2.20%)
Dec 18, 2019 8.143 8.475 8.143 8.161 3,872 +0.12(+1.52%)
Dec 17, 2019 7.855 8.365 7.753 8.038 140,973 +0.07(+0.92%)
Dec 16, 2019 8.006 8.422 7.940 7.965 13,091 -0.09(-1.16%)
Dec 13, 2019 8.010 8.071 7.859 8.059 8,087 -0.10(-1.20%)
Dec 12, 2019 7.855 8.157 7.818 8.157 10,204 +0.12(+1.52%)
Dec 11, 2019 7.798 8.034 7.798 8.034 6,609 +0.01(+0.15%)
Dec 10, 2019 7.720 8.022 7.687 8.022 6,094 +0.11(+1.39%)
Dec 09, 2019 7.581 7.912 7.581 7.912 8,989 +0.16(+2.00%)
Dec 06, 2019 7.753 7.851 7.753 7.757 2,695 +0.00(+0.05%)
Dec 05, 2019 7.753 7.753 7.753 227 +0.00(+0.00%)
Dec 04, 2019 7.814 7.875 7.712 7.753 23,389 -0.02(-0.31%)
Dec 03, 2019 7.777 7.777 7.777 600 +0.00(+0.00%)
Dec 02, 2019 7.777 7.777 7.777 2 +0.00(+0.00%)
Nov 26, 2019 7.777 7.777 7.777 0 -0.06(-0.79%)
Nov 25, 2019 7.843 7.851 7.838 7.838 2,872 +0.31(+4.15%)
Nov 22, 2019 7.570 7.570 7.526 7.526 980 -0.18(-2.36%)
Nov 21, 2019 7.708 7.855 7.708 7.708 2,293 +0.21(+2.77%)
Nov 20, 2019 7.683 7.683 7.500 7.500 3,151 -0.23(-3.01%)
Nov 19, 2019 7.732 7.732 7.732 328 +0.00(+0.00%)
Nov 18, 2019 7.630 7.732 7.630 7.732 3,261 +0.10(+1.32%)
Nov 15, 2019 7.632 7.632 7.632 7.632 490 -0.08(-0.99%)
Nov 14, 2019 7.708 7.708 7.708 12 +0.00(+0.00%)
Nov 13, 2019 7.642 7.708 7.554 7.708 8,876 +0.06(+0.75%)
Nov 11, 2019 7.651 7.651 7.651 0 +0.23(+3.14%)
Nov 08, 2019 7.386 7.418 7.386 7.418 490 +0.05(+0.72%)
Nov 07, 2019 7.345 7.365 7.341 7.365 6,896 +0.11(+1.52%)
Nov 06, 2019 7.312 7.316 7.255 7.255 2,088 +0.06(+0.79%)
Nov 05, 2019 7.203 7.203 7.198 7.198 1,997 -0.12(-1.62%)
Nov 04, 2019 7.316 7.316 7.316 9 +0.00(+0.00%)
Nov 01, 2019 7.243 7.316 7.243 7.316 3,185 +0.03(+0.45%)
Oct 31, 2019 7.247 7.284 7.247 7.284 8,670 +0.13(+1.88%)
Oct 29, 2019 7.149 7.149 7.149 0 +0.00(+0.00%)
Oct 28, 2019 7.194 7.194 7.149 7.149 1,269 -0.10(-1.43%)
Oct 25, 2019 7.304 7.304 7.237 7.253 41,172 +0.06(+0.84%)
Oct 23, 2019 7.193 7.193 7.193 0 +0.06(+0.84%)
Oct 22, 2019 7.145 7.145 7.118 7.133 12,981 -0.01(-0.11%)
Oct 21, 2019 7.141 7.141 7.141 7.141 1,668 +0.00(+0.00%)
Oct 18, 2019 7.145 7.145 7.141 852 -0.00(-0.06%)
Oct 17, 2019 7.145 7.145 7.141 7.145 4,837 +0.00(+0.00%)
Oct 16, 2019 7.145 7.145 7.145 7.145 1,901 -0.00(-0.03%)
Oct 15, 2019 7.147 7.147 7.147 2 +0.00(+0.00%)
Oct 14, 2019 7.147 7.147 7.147 7.147 678 -0.02(-0.29%)
Oct 11, 2019 7.316 7.316 7.167 7.167 980 +0.06(+0.89%)
Oct 10, 2019 7.120 7.137 7.104 7.104 3,960 -0.05(-0.74%)
Oct 09, 2019 7.173 7.173 7.100 7.157 9,851 -0.04(-0.62%)
Oct 08, 2019 7.116 7.202 7.116 7.202 43,708 +0.13(+1.79%)
Oct 07, 2019 7.112 7.243 7.075 7.075 6,332 -0.17(-2.33%)
Oct 04, 2019 7.137 7.244 7.137 7.244 1,470 +0.14(+2.04%)
Oct 03, 2019 7.100 7.120 7.100 7.100 2,899 -0.02(-0.29%)
Oct 02, 2019 7.120 7.120 7.120 7.120 2,342 -0.12(-1.69%)
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.