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

Meridian Bank (NQ: MRBK )

10.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2019 7.183 7.240 7.183 7.240 3,432 +0.07(+1.04%)
Feb 28, 2019 7.138 7.178 7.022 7.166 18,887 +0.13(+1.84%)
Feb 27, 2019 7.138 7.206 6.971 7.036 73,158 -0.16(-2.28%)
Feb 26, 2019 7.138 7.202 6.893 7.200 53,329 +0.06(+0.87%)
Feb 25, 2019 7.138 7.178 7.081 7.138 9,625 +0.01(+0.17%)
Feb 22, 2019 7.085 7.138 7.081 7.126 11,768 +0.07(+0.92%)
Feb 21, 2019 6.975 7.097 6.975 7.060 40,183 +0.09(+1.23%)
Feb 20, 2019 6.967 7.016 6.893 6.975 35,385 +0.04(+0.59%)
Feb 15, 2019 6.934 6.934 6.934 0 +0.04(+0.59%)
Feb 14, 2019 7.130 7.130 6.893 6.893 2,483 -0.15(-2.09%)
Feb 13, 2019 6.930 7.040 6.930 7.040 1,718 +0.15(+2.13%)
Feb 12, 2019 6.746 6.893 6.742 6.893 7,850 +0.00(+0.00%)
Feb 11, 2019 6.836 6.908 6.836 6.893 2,466 -0.02(-0.29%)
Feb 08, 2019 6.897 6.914 6.897 6.914 1,225 -0.02(-0.29%)
Feb 07, 2019 6.934 6.934 6.893 6.934 26,519 +0.06(+0.83%)
Feb 06, 2019 6.877 6.877 6.877 9 +0.00(+0.00%)
Feb 05, 2019 6.877 6.877 6.877 6.877 804 -0.22(-3.05%)
Feb 04, 2019 6.883 7.093 6.883 7.093 924 +0.20(+2.90%)
Feb 01, 2019 6.893 7.016 6.893 6.893 5,638 -0.16(-2.26%)
Jan 31, 2019 6.852 7.052 6.852 7.052 5,322 +0.01(+0.12%)
Jan 30, 2019 6.970 7.044 6.970 7.044 877 +0.00(+0.00%)
Jan 29, 2019 6.771 7.044 6.771 7.044 2,218 +0.26(+3.81%)
Jan 28, 2019 6.852 6.852 6.730 6.786 5,638 -0.07(-0.98%)
Jan 25, 2019 6.914 6.914 6.852 6.852 14,219 +0.03(+0.48%)
Jan 24, 2019 6.820 6.820 6.820 122 +0.00(+0.00%)
Jan 22, 2019 6.820 6.820 6.820 0 -0.03(-0.48%)
Jan 18, 2019 6.975 6.991 6.852 6.852 8,580 -0.12(-1.75%)
Jan 17, 2019 6.975 6.975 6.975 6.975 1,559 -0.06(-0.87%)
Jan 16, 2019 6.979 7.097 6.934 7.036 30,553 +0.00(+0.01%)
Jan 15, 2019 7.035 7.035 7.035 7.035 382 +0.06(+0.80%)
Jan 14, 2019 6.984 7.019 6.979 6.979 7,950 +0.00(+0.01%)
Jan 11, 2019 6.989 6.989 6.975 6.978 7,109 -0.04(-0.59%)
Jan 10, 2019 7.069 7.240 7.020 7.020 9,372 +0.01(+0.09%)
Jan 09, 2019 7.072 7.072 7.014 7.014 3,189 +0.08(+1.15%)
Jan 08, 2019 6.934 6.934 6.934 83 +0.00(+0.00%)
Jan 07, 2019 6.934 6.934 6.934 6.934 688 -0.09(-1.28%)
Jan 04, 2019 6.934 7.024 6.934 7.024 1,716 +0.09(+1.29%)
Jan 03, 2019 6.934 6.934 6.934 164 +0.00(+0.00%)
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.