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

Meridian Bank (NQ: MRBK )

10.10 UNCHANGED
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 (%)
May 29, 2020 6.220 6.457 6.118 6.196 38,001 -0.38(-5.83%)
May 28, 2020 6.579 6.579 6.579 333 +0.00(+0.00%)
May 27, 2020 6.571 6.730 6.371 6.579 12,586 -0.19(-2.77%)
May 26, 2020 6.465 6.771 6.154 6.767 15,980 +0.32(+5.00%)
May 22, 2020 6.445 6.549 6.241 6.445 16,426 +0.01(+0.13%)
May 21, 2020 6.424 6.710 6.424 6.436 34,627 -0.29(-4.36%)
May 20, 2020 6.746 6.759 6.669 6.730 12,694 +0.01(+0.15%)
May 19, 2020 6.591 6.720 6.587 6.720 115,602 +0.00(+0.04%)
May 18, 2020 6.759 6.800 6.438 6.717 31,570 -0.00(-0.07%)
May 15, 2020 6.526 6.722 6.363 6.722 6,129 +0.34(+5.30%)
May 14, 2020 6.477 6.771 6.383 6.383 34,757 -0.42(-6.23%)
May 13, 2020 6.697 6.808 6.644 6.808 2,638 +0.28(+4.31%)
May 12, 2020 6.930 6.930 6.526 6.526 10,686 -0.04(-0.62%)
May 11, 2020 6.632 6.934 6.374 6.567 15,082 -0.35(-5.01%)
May 08, 2020 7.003 7.020 6.836 6.914 16,916 +0.00(+0.00%)
May 07, 2020 6.954 7.016 6.889 6.914 7,070 +0.35(+5.28%)
May 06, 2020 6.648 6.934 6.471 6.567 29,351 +0.24(+3.87%)
May 05, 2020 5.959 6.322 5.873 6.322 19,101 +0.24(+4.03%)
May 04, 2020 5.882 6.094 5.882 6.077 3,768 +0.38(+6.62%)
May 01, 2020 5.914 6.212 5.388 5.700 16,916 -0.28(-4.61%)
Apr 30, 2020 5.873 6.041 5.873 5.975 13,643 -0.06(-1.01%)
Apr 29, 2020 6.129 6.129 5.800 6.037 6,742 +0.49(+8.74%)
Apr 28, 2020 5.637 7.179 5.551 5.551 26,051 +0.15(+2.79%)
Apr 27, 2020 5.009 5.400 5.009 5.400 18,363 +0.34(+6.69%)
Apr 24, 2020 5.237 5.436 5.062 5.062 22,310 -0.17(-3.27%)
Apr 23, 2020 5.135 5.233 5.135 5.233 10,272 -0.05(-0.93%)
Apr 22, 2020 5.404 5.543 5.160 5.282 42,213 +0.09(+1.65%)
Apr 21, 2020 5.200 5.200 5.029 5.196 13,467 +0.05(+0.91%)
Apr 20, 2020 5.180 5.282 5.062 5.149 13,633 +0.23(+4.60%)
Apr 17, 2020 5.486 5.490 4.923 4.923 50,259 +0.09(+1.94%)
Apr 16, 2020 5.294 5.335 4.829 4.829 17,088 -0.33(-6.33%)
Apr 15, 2020 5.661 5.661 5.058 5.156 7,786 -0.51(-9.06%)
Apr 14, 2020 5.682 5.682 5.661 5.670 2,226 +0.04(+0.80%)
Apr 13, 2020 5.710 5.710 5.302 5.625 9,051 -0.09(-1.50%)
Apr 09, 2020 5.404 5.894 5.319 5.710 97,822 +0.35(+6.46%)
Apr 08, 2020 5.258 5.364 5.221 5.364 4,516 +0.13(+2.49%)
Apr 07, 2020 5.302 5.466 4.956 5.233 12,523 +0.01(+0.16%)
Apr 06, 2020 4.817 5.241 4.695 5.225 12,704 +0.17(+3.31%)
Apr 03, 2020 5.094 5.383 4.854 5.058 32,362 -0.08(-1.59%)
Apr 02, 2020 5.404 5.464 4.903 5.139 74,543 -0.36(-6.53%)
Apr 01, 2020 5.200 5.502 5.200 5.498 2,995 -0.08(-1.46%)
Mar 31, 2020 5.392 5.604 5.392 5.580 6,982 +0.48(+9.44%)
Mar 30, 2020 5.213 5.425 5.062 5.099 44,311 -0.40(-7.27%)
Mar 27, 2020 5.780 5.784 5.302 5.498 32,852 -0.40(-6.81%)
Mar 26, 2020 5.629 6.322 5.629 5.900 14,315 +0.43(+7.95%)
Mar 25, 2020 4.956 5.629 4.356 5.466 44,436 +0.11(+2.13%)
Mar 24, 2020 5.629 5.629 5.347 5.351 5,950 +0.11(+2.18%)
Mar 23, 2020 4.895 5.237 4.793 5.237 5,266 +0.07(+1.26%)
Mar 20, 2020 5.013 5.515 5.013 5.172 2,451 +0.03(+0.63%)
Mar 19, 2020 5.266 5.796 5.094 5.139 23,428 -0.41(-7.35%)
Mar 18, 2020 6.045 6.351 5.307 5.547 10,463 -0.30(-5.09%)
Mar 17, 2020 5.755 6.147 5.494 5.845 77,762 -0.35(-5.60%)
Mar 16, 2020 6.851 6.851 6.094 6.192 15,399 -0.35(-5.30%)
Mar 13, 2020 6.730 6.907 6.526 6.538 33,833 +0.00(+0.06%)
Mar 12, 2020 6.975 6.975 6.310 6.534 7,418 -0.44(-6.32%)
Mar 11, 2020 7.444 7.444 6.579 6.975 27,169 -0.50(-6.66%)
Mar 10, 2020 7.481 7.565 7.432 7.472 39,234 -0.11(-1.51%)
Mar 09, 2020 7.913 7.913 7.546 7.587 702,508 -0.33(-4.17%)
Mar 06, 2020 8.154 8.158 7.913 7.917 105,422 -0.20(-2.46%)
Mar 05, 2020 8.117 8.117 8.117 1,078 +0.00(+0.00%)
Mar 04, 2020 8.156 8.321 8.007 8.117 8,884 -0.03(-0.33%)
Mar 03, 2020 8.081 8.143 8.052 8.143 75,308 -0.01(-0.18%)
Mar 02, 2020 8.121 8.249 8.117 8.158 20,312 +0.10(+1.27%)
Feb 28, 2020 8.058 8.117 7.955 8.056 15,690 -0.03(-0.40%)
Feb 27, 2020 8.029 8.137 8.029 8.088 11,584 -0.05(-0.60%)
Feb 26, 2020 8.202 8.211 8.117 8.137 2,726 -0.02(-0.25%)
Feb 25, 2020 8.345 8.345 8.056 8.158 46,560 -0.06(-0.72%)
Feb 24, 2020 8.235 8.247 8.164 8.217 3,824 +0.04(+0.47%)
Feb 21, 2020 8.178 8.276 8.178 8.178 5,148 -0.03(-0.40%)
Feb 20, 2020 8.211 8.211 8.211 826 +0.00(+0.00%)
Feb 19, 2020 8.292 8.362 8.182 8.211 7,087 -0.19(-2.23%)
Feb 18, 2020 8.398 8.423 8.268 8.398 6,031 -0.00(-0.05%)
Feb 14, 2020 8.402 8.402 8.402 90 +0.00(+0.00%)
Feb 13, 2020 8.264 8.402 8.260 8.402 6,141 +0.00(+0.00%)
Feb 12, 2020 8.402 8.402 8.296 8.402 4,797 +0.02(+0.29%)
Feb 11, 2020 8.378 8.378 8.378 107 +0.00(+0.00%)
Feb 10, 2020 8.190 8.390 8.190 8.378 9,720 +0.11(+1.33%)
Feb 07, 2020 8.325 8.396 8.264 8.268 9,561 -0.09(-1.07%)
Feb 06, 2020 8.390 8.390 8.211 8.357 6,881 +0.03(+0.34%)
Feb 05, 2020 8.521 8.521 8.329 8.329 7,889 -0.19(-2.25%)
Feb 04, 2020 8.464 8.521 8.447 8.521 6,688 +0.10(+1.16%)
Feb 03, 2020 8.300 8.427 8.300 8.423 6,700 +0.24(+2.94%)
Jan 31, 2020 8.145 8.464 8.145 8.182 17,407 +0.04(+0.45%)
Jan 30, 2020 8.467 8.467 8.117 8.145 4,150 +0.09(+1.06%)
Jan 29, 2020 8.291 8.348 8.060 8.060 18,456 -0.02(-0.20%)
Jan 28, 2020 8.152 8.152 8.056 8.076 11,513 +0.02(+0.25%)
Jan 27, 2020 8.137 8.406 8.056 8.056 32,560 -0.01(-0.15%)
Jan 24, 2020 8.202 8.254 8.068 8.068 12,993 -0.13(-1.54%)
Jan 23, 2020 8.194 8.194 8.194 8.194 3,069 +0.01(+0.10%)
Jan 22, 2020 8.329 8.488 8.170 8.186 7,703 -0.22(-2.57%)
Jan 21, 2020 8.105 8.431 8.105 8.402 4,324 +0.09(+1.13%)
Jan 17, 2020 8.317 8.362 8.272 8.309 7,355 -0.01(-0.10%)
Jan 16, 2020 8.174 8.317 8.158 8.317 87,437 +0.14(+1.75%)
Jan 15, 2020 8.256 8.272 8.158 8.174 31,398 -0.00(-0.05%)
Jan 14, 2020 8.035 8.280 7.954 8.178 98,781 +0.17(+2.12%)
Jan 13, 2020 7.971 8.008 7.971 8.008 1,147 -0.07(-0.84%)
Jan 09, 2020 8.076 8.076 8.076 0 -0.04(-0.50%)
Jan 08, 2020 8.113 8.117 8.016 8.117 3,047 +0.00(+0.00%)
Jan 07, 2020 8.117 8.158 8.088 8.117 18,792 +0.12(+1.53%)
Jan 06, 2020 7.970 8.066 7.913 7.994 81,734 +0.02(+0.31%)
Jan 03, 2020 7.837 8.056 7.837 7.970 3,677 -0.17(-2.06%)
Jan 02, 2020 8.235 8.235 8.121 8.137 15,359 -0.10(-1.19%)
Dec 31, 2019 8.076 8.235 8.056 8.235 47,562 +0.20(+2.49%)
Dec 30, 2019 8.056 8.109 8.035 8.035 53,182 -0.02(-0.25%)
Dec 27, 2019 8.070 8.070 8.056 8.056 3,677 -0.03(-0.40%)
Dec 26, 2019 8.047 8.109 7.947 8.088 8,777 +0.17(+2.14%)
Dec 24, 2019 8.068 8.068 7.919 7.919 1,471 -0.15(-1.89%)
Dec 23, 2019 7.852 8.072 7.807 8.072 43,826 +0.26(+3.29%)
Dec 20, 2019 8.035 8.117 7.815 7.815 246,885 -0.16(-2.04%)
Dec 19, 2019 8.260 8.260 7.978 7.978 222,466 -0.18(-2.20%)
Dec 18, 2019 8.140 8.472 8.140 8.158 3,873 +0.12(+1.52%)
Dec 17, 2019 7.852 8.362 7.750 8.035 141,028 +0.07(+0.92%)
Dec 16, 2019 8.003 8.419 7.937 7.962 13,096 -0.09(-1.16%)
Dec 13, 2019 8.007 8.068 7.856 8.056 8,090 -0.10(-1.20%)
Dec 12, 2019 7.852 8.154 7.815 8.154 10,208 +0.12(+1.52%)
Dec 11, 2019 7.795 8.031 7.795 8.031 6,612 +0.01(+0.15%)
Dec 10, 2019 7.717 8.019 7.684 8.019 6,097 +0.11(+1.39%)
Dec 09, 2019 7.578 7.909 7.578 7.909 8,992 +0.15(+2.00%)
Dec 06, 2019 7.750 7.848 7.750 7.754 2,696 +0.00(+0.05%)
Dec 05, 2019 7.750 7.750 7.750 228 +0.00(+0.00%)
Dec 04, 2019 7.811 7.872 7.709 7.750 23,398 -0.02(-0.31%)
Dec 03, 2019 7.774 7.774 7.774 600 +0.00(+0.00%)
Dec 02, 2019 7.774 7.774 7.774 2 +0.00(+0.00%)
Nov 26, 2019 7.774 7.774 7.774 0 -0.06(-0.79%)
Nov 25, 2019 7.839 7.848 7.835 7.835 2,873 +0.31(+4.15%)
Nov 22, 2019 7.568 7.568 7.523 7.523 980 -0.18(-2.36%)
Nov 21, 2019 7.705 7.852 7.705 7.705 2,294 +0.21(+2.77%)
Nov 20, 2019 7.680 7.680 7.497 7.497 3,152 -0.23(-3.01%)
Nov 19, 2019 7.729 7.729 7.729 328 +0.00(+0.00%)
Nov 18, 2019 7.627 7.729 7.627 7.729 3,263 +0.10(+1.32%)
Nov 15, 2019 7.629 7.629 7.629 7.629 490 -0.08(-0.99%)
Nov 14, 2019 7.705 7.705 7.705 12 +0.00(+0.00%)
Nov 13, 2019 7.639 7.705 7.551 7.705 8,880 +0.06(+0.75%)
Nov 11, 2019 7.648 7.648 7.648 0 +0.23(+3.14%)
Nov 08, 2019 7.383 7.415 7.383 7.415 490 +0.05(+0.72%)
Nov 07, 2019 7.342 7.362 7.338 7.362 6,899 +0.11(+1.52%)
Nov 06, 2019 7.309 7.313 7.252 7.252 2,088 +0.06(+0.79%)
Nov 05, 2019 7.200 7.200 7.195 7.195 1,998 -0.12(-1.62%)
Nov 04, 2019 7.313 7.313 7.313 9 +0.00(+0.00%)
Nov 01, 2019 7.240 7.313 7.240 7.313 3,187 +0.03(+0.45%)
Oct 31, 2019 7.244 7.281 7.244 7.281 8,674 +0.13(+1.88%)
Oct 29, 2019 7.146 7.146 7.146 0 +0.00(+0.00%)
Oct 28, 2019 7.191 7.191 7.146 7.146 1,269 -0.10(-1.43%)
Oct 25, 2019 7.301 7.301 7.234 7.250 41,188 +0.06(+0.84%)
Oct 23, 2019 7.190 7.190 7.190 0 +0.06(+0.84%)
Oct 22, 2019 7.142 7.142 7.115 7.130 12,986 -0.01(-0.11%)
Oct 21, 2019 7.138 7.138 7.138 7.138 1,669 +0.00(+0.00%)
Oct 18, 2019 7.142 7.142 7.138 853 -0.00(-0.06%)
Oct 17, 2019 7.142 7.142 7.138 7.142 4,839 +0.00(+0.00%)
Oct 16, 2019 7.142 7.142 7.142 7.142 1,902 -0.00(-0.03%)
Oct 15, 2019 7.144 7.144 7.144 2 +0.00(+0.00%)
Oct 14, 2019 7.144 7.144 7.144 7.144 679 -0.02(-0.29%)
Oct 11, 2019 7.313 7.313 7.165 7.165 980 +0.06(+0.89%)
Oct 10, 2019 7.118 7.134 7.101 7.101 3,961 -0.05(-0.74%)
Oct 09, 2019 7.170 7.170 7.097 7.154 9,855 -0.04(-0.62%)
Oct 08, 2019 7.114 7.199 7.114 7.199 43,725 +0.13(+1.79%)
Oct 07, 2019 7.109 7.240 7.073 7.073 6,335 -0.17(-2.33%)
Oct 04, 2019 7.134 7.242 7.134 7.242 1,471 +0.14(+2.04%)
Oct 03, 2019 7.097 7.117 7.097 7.097 2,900 -0.02(-0.29%)
Oct 02, 2019 7.118 7.118 7.118 7.118 2,343 -0.12(-1.69%)
Oct 01, 2019 7.240 7.240 7.240 34 +0.00(+0.00%)
Sep 30, 2019 7.081 7.307 7.081 7.240 8,821 +0.08(+1.08%)
Sep 27, 2019 7.340 7.340 7.162 7.162 980 +0.02(+0.29%)
Sep 26, 2019 7.146 7.146 7.142 7.142 15,087 +0.01(+0.17%)
Sep 25, 2019 7.203 7.203 7.130 7.130 6,531 -0.14(-1.94%)
Sep 24, 2019 7.380 7.380 7.255 7.270 11,716 +0.09(+1.28%)
Sep 23, 2019 7.171 7.277 7.158 7.179 15,033 -0.06(-0.85%)
Sep 20, 2019 7.179 7.240 7.158 7.240 16,426 -0.00(-0.03%)
Sep 19, 2019 7.232 7.242 7.232 7.242 3,844 -0.03(-0.37%)
Sep 18, 2019 7.215 7.301 7.215 7.268 3,912 +0.03(+0.45%)
Sep 17, 2019 7.266 7.266 7.236 7.236 3,255 +0.00(+0.06%)
Sep 16, 2019 7.220 7.301 7.220 7.232 2,919 -0.11(-1.50%)
Sep 13, 2019 7.342 7.342 7.273 7.342 7,600 -0.07(-0.99%)
Sep 12, 2019 7.158 7.415 7.154 7.415 22,773 +0.27(+3.83%)
Sep 11, 2019 7.154 7.154 7.138 7.142 14,391 -0.11(-1.57%)
Sep 10, 2019 7.256 7.256 7.256 223 +0.00(+0.00%)
Sep 09, 2019 7.146 7.281 7.146 7.256 18,164 -0.00(-0.06%)
Sep 06, 2019 7.166 7.260 7.166 7.260 17,897 +0.09(+1.31%)
Sep 05, 2019 7.157 7.230 7.138 7.166 11,986 -0.03(-0.45%)
Sep 04, 2019 7.146 7.199 7.126 7.199 118,321 -0.10(-1.36%)
Sep 03, 2019 7.298 7.298 7.298 7.298 2,807 +0.14(+1.95%)
Aug 29, 2019 7.158 7.158 7.158 0 +0.00(+0.06%)
Aug 28, 2019 7.211 7.211 7.154 7.154 3,922 -0.09(-1.18%)
Aug 27, 2019 7.109 7.334 7.081 7.240 47,128 -0.06(-0.80%)
Aug 23, 2019 7.298 7.298 7.298 0 +0.02(+0.24%)
Aug 22, 2019 7.179 7.281 7.175 7.281 15,747 -0.02(-0.23%)
Aug 21, 2019 7.383 7.383 7.297 7.297 6,744 -0.10(-1.31%)
Aug 20, 2019 7.394 7.394 7.394 7.394 912 +0.01(+0.15%)
Aug 19, 2019 7.370 7.383 7.169 7.383 40,597 +0.07(+0.95%)
Aug 16, 2019 7.313 7.313 7.313 7.313 2,696 +0.00(+0.00%)
Aug 15, 2019 7.321 7.324 7.289 7.313 6,124 +0.09(+1.30%)
Aug 14, 2019 7.236 7.348 7.063 7.220 51,897 -0.08(-1.12%)
Aug 13, 2019 7.256 7.342 7.224 7.301 150,811 +0.08(+1.13%)
Aug 12, 2019 7.109 7.277 7.068 7.220 26,645 -0.05(-0.73%)
Aug 09, 2019 7.281 7.295 7.232 7.273 5,884 -0.03(-0.39%)
Aug 08, 2019 7.138 7.313 7.138 7.301 4,800 +0.16(+2.29%)
Aug 07, 2019 7.109 7.232 7.109 7.138 3,417 +0.03(+0.46%)
Aug 06, 2019 6.918 7.109 6.918 7.105 10,483 +0.12(+1.69%)
Aug 05, 2019 6.922 7.020 6.918 6.987 10,495 +0.05(+0.76%)
Aug 02, 2019 7.020 7.158 6.901 6.934 138,520 -0.02(-0.29%)
Aug 01, 2019 7.138 7.256 6.954 6.954 20,022 +0.00(+0.00%)
Jul 31, 2019 7.020 7.260 6.954 6.954 10,865 -0.18(-2.52%)
Jul 30, 2019 7.089 7.138 6.995 7.134 10,645 +0.17(+2.46%)
Jul 29, 2019 6.963 6.963 6.963 6.963 2,015 +0.02(+0.23%)
Jul 26, 2019 6.946 6.946 6.946 6.946 245 -0.03(-0.41%)
Jul 25, 2019 6.975 6.975 6.975 6.975 296 +0.06(+0.83%)
Jul 24, 2019 6.918 6.918 6.918 6.918 245 +0.02(+0.35%)
Jul 23, 2019 6.893 6.893 6.893 17 +0.00(+0.00%)
Jul 22, 2019 6.893 6.893 6.893 68 +0.00(+0.00%)
Jul 19, 2019 6.893 6.893 6.893 6.893 980 -0.14(-2.03%)
Jul 18, 2019 7.036 7.036 7.036 14 +0.00(+0.00%)
Jul 17, 2019 7.036 7.036 7.036 7.036 1,103 +0.10(+1.47%)
Jul 16, 2019 6.934 6.934 6.930 6.934 3,273 -0.18(-2.58%)
Jul 15, 2019 7.118 7.118 7.118 7.118 247 +0.27(+3.87%)
Jul 12, 2019 6.840 6.930 6.771 6.852 98,558 -0.08(-1.18%)
Jul 11, 2019 6.914 6.934 6.914 6.934 6,852 +0.04(+0.53%)
Jul 10, 2019 6.934 6.934 6.897 6.897 10,069 -0.01(-0.15%)
Jul 09, 2019 6.933 6.934 6.908 6.908 3,954 -0.02(-0.26%)
Jul 08, 2019 6.934 6.934 6.891 6.926 2,243 +0.03(+0.47%)
Jul 05, 2019 6.893 6.893 6.893 6.893 980 -0.02(-0.29%)
Jul 03, 2019 6.914 6.914 6.914 502 +0.00(+0.00%)
Jul 02, 2019 6.963 6.963 6.914 6.914 1,858 +0.02(+0.30%)
Jul 01, 2019 6.893 6.893 6.893 115 +0.00(+0.00%)
Jun 28, 2019 6.896 6.896 6.852 6.893 18,387 +0.04(+0.54%)
Jun 27, 2019 6.934 6.934 6.856 6.856 7,394 -0.01(-0.12%)
Jun 26, 2019 6.865 6.865 6.865 6.865 1,453 -0.07(-0.94%)
Jun 25, 2019 6.930 6.930 6.930 6.930 370 -0.00(-0.06%)
Jun 24, 2019 6.934 6.934 6.934 259 +0.00(+0.00%)
Jun 21, 2019 6.934 6.934 6.934 6.934 245 +0.00(+0.00%)
Jun 20, 2019 6.934 6.934 6.934 6.934 245 +0.02(+0.29%)
Jun 19, 2019 6.934 6.934 6.914 6.914 2,696 +0.03(+0.38%)
Jun 18, 2019 6.836 6.903 6.836 6.887 9,971 +0.05(+0.69%)
Jun 17, 2019 6.840 6.840 6.840 6.840 698 +0.00(+0.04%)
Jun 14, 2019 6.838 6.838 6.838 161 +0.00(+0.00%)
Jun 13, 2019 6.899 6.899 6.838 6.838 2,588 -0.10(-1.39%)
Jun 12, 2019 6.934 6.934 6.934 6.934 2,934 -0.12(-1.68%)
Jun 11, 2019 7.052 7.052 7.052 205 +0.00(+0.00%)
Jun 10, 2019 6.865 7.052 6.865 7.052 1,404 +0.23(+3.35%)
Jun 07, 2019 6.775 6.824 6.775 6.824 3,432 -0.11(-1.59%)
Jun 06, 2019 6.934 6.934 6.934 6.934 1,223 +0.00(+0.00%)
Jun 05, 2019 6.938 6.938 6.934 6.934 3,000 +0.00(+0.00%)
Jun 04, 2019 6.934 6.945 6.934 6.934 3,241 -0.16(-2.24%)
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.