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 (%)
Jun 30, 2023 9.502 9.531 9.213 9.340 20,893 -0.05(-0.51%)
Jun 29, 2023 9.569 9.569 9.221 9.388 20,974 -0.02(-0.25%)
Jun 28, 2023 9.464 9.616 9.340 9.412 8,463 -0.06(-0.65%)
Jun 27, 2023 9.464 9.502 9.273 9.473 10,984 +0.06(+0.61%)
Jun 26, 2023 9.350 9.664 9.350 9.416 1,857 +0.15(+1.65%)
Jun 23, 2023 9.822 9.822 9.264 9.264 16,554 -0.20(-2.07%)
Jun 22, 2023 9.588 9.588 9.388 9.459 14,354 -0.12(-1.24%)
Jun 21, 2023 9.569 9.883 9.512 9.578 20,913 -0.04(-0.40%)
Jun 20, 2023 9.683 9.874 9.473 9.616 14,885 -0.03(-0.30%)
Jun 16, 2023 9.759 9.766 9.540 9.645 39,253 -0.07(-0.69%)
Jun 15, 2023 9.578 9.712 9.311 9.712 19,412 +0.12(+1.29%)
Jun 14, 2023 9.521 9.798 9.473 9.588 27,822 +0.10(+1.11%)
Jun 13, 2023 9.340 9.576 9.245 9.483 31,119 +0.17(+1.84%)
Jun 12, 2023 9.426 9.626 9.188 9.311 32,811 -0.13(-1.41%)
Jun 09, 2023 9.607 9.726 9.292 9.445 31,931 -0.18(-1.88%)
Jun 08, 2023 9.664 9.902 9.550 9.626 37,011 +0.00(+0.00%)
Jun 07, 2023 9.597 9.764 9.540 9.626 42,665 +0.10(+1.00%)
Jun 06, 2023 9.207 9.650 9.207 9.531 14,757 +0.29(+3.09%)
Jun 05, 2023 9.464 9.645 9.228 9.245 30,612 -0.23(-2.41%)
Jun 02, 2023 9.188 9.473 9.169 9.473 20,663 +0.29(+3.11%)
Jun 01, 2023 9.292 9.331 9.102 9.188 27,989 +0.00(+0.00%)
May 31, 2023 9.054 9.254 9.045 9.188 25,579 +0.07(+0.78%)
May 30, 2023 9.073 9.207 9.054 9.116 17,693 -0.00(-0.05%)
May 26, 2023 9.207 9.235 9.054 9.121 22,527 -0.02(-0.26%)
May 25, 2023 9.140 9.302 9.054 9.145 15,830 -0.05(-0.57%)
May 24, 2023 9.283 9.340 8.902 9.197 49,051 +0.04(+0.42%)
May 23, 2023 9.054 9.512 9.054 9.159 36,445 +0.13(+1.48%)
May 22, 2023 9.149 9.551 8.892 9.026 38,015 -0.01(-0.11%)
May 19, 2023 9.006 9.159 8.835 9.035 9,163 +0.02(+0.21%)
May 18, 2023 9.149 9.169 8.607 9.016 23,618 -0.15(-1.66%)
May 17, 2023 8.759 9.169 8.549 9.169 18,909 +0.64(+7.49%)
May 16, 2023 8.673 8.702 8.425 8.530 13,066 -0.08(-0.89%)
May 15, 2023 8.740 8.778 8.597 8.606 15,389 -0.02(-0.22%)
May 12, 2023 8.673 8.844 8.349 8.625 13,903 +0.20(+2.43%)
May 11, 2023 8.607 8.716 8.345 8.420 51,297 -0.14(-1.65%)
May 10, 2023 8.383 8.646 8.308 8.561 14,531 +0.27(+3.29%)
May 09, 2023 8.204 8.345 7.866 8.289 33,415 +0.09(+1.15%)
May 08, 2023 8.223 8.392 7.988 8.195 44,285 +0.11(+1.40%)
May 05, 2023 8.185 8.185 7.894 8.082 46,517 +0.39(+5.13%)
May 04, 2023 7.763 7.856 7.326 7.687 47,169 -0.20(-2.50%)
May 03, 2023 7.753 8.392 7.669 7.885 33,053 +0.08(+1.08%)
May 02, 2023 8.449 8.449 7.687 7.800 40,335 -0.50(-6.00%)
May 01, 2023 8.712 8.928 8.129 8.298 53,047 -0.49(-5.56%)
Apr 28, 2023 8.787 9.041 8.655 8.787 53,246 +0.04(+0.43%)
Apr 27, 2023 8.665 8.970 8.617 8.749 42,196 +0.08(+0.98%)
Apr 26, 2023 8.928 9.059 8.571 8.665 57,192 -0.23(-2.64%)
Apr 25, 2023 9.698 10.07 8.834 8.900 77,099 -0.97(-9.81%)
Apr 24, 2023 10.53 10.71 9.642 9.868 70,778 -0.65(-6.17%)
Apr 21, 2023 10.90 11.13 10.35 10.52 75,941 -0.44(-4.03%)
Apr 20, 2023 11.14 11.28 10.72 10.96 70,606 -0.26(-2.30%)
Apr 19, 2023 11.54 11.54 11.16 11.22 39,332 -0.09(-0.79%)
Apr 18, 2023 11.66 11.67 11.28 11.31 26,678 -0.19(-1.63%)
Apr 17, 2023 11.42 11.90 11.39 11.49 46,875 +0.05(+0.41%)
Apr 14, 2023 11.55 11.61 11.42 11.45 46,943 -0.09(-0.81%)
Apr 13, 2023 11.57 11.68 11.38 11.54 36,950 -0.03(-0.24%)
Apr 12, 2023 11.65 11.78 11.14 11.57 101,739 -0.04(-0.32%)
Apr 11, 2023 11.59 11.80 11.58 11.61 55,762 -0.05(-0.40%)
Apr 10, 2023 11.61 11.94 11.53 11.65 48,574 +0.12(+1.06%)
Apr 06, 2023 11.56 11.66 11.51 11.53 12,209 -0.02(-0.16%)
Apr 05, 2023 11.67 11.70 11.42 11.55 25,581 -0.08(-0.65%)
Apr 04, 2023 11.91 12.20 11.55 11.62 40,655 -0.17(-1.43%)
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.