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

Meridian Bank (NQ: MRBK )

10.30 +0.10 (+0.98%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 7.164 7.296 7.164 7.296 3,899 +0.00(+0.00%)
Jul 27, 2018 318 +0.00(+0.00%)
Jul 26, 2018 7.222 7.222 7.222 318 +0.00(+0.06%)
Jul 25, 2018 7.259 7.259 7.218 7.218 1,107 +0.06(+0.80%)
Jul 24, 2018 7.182 7.182 7.161 7.161 74,218 -0.14(-1.90%)
Jul 23, 2018 7.304 7.304 7.153 7.300 10,768 +0.15(+2.05%)
Jul 20, 2018 7.153 7.153 7.153 7.153 1,720 -0.01(-0.11%)
Jul 19, 2018 7.161 7.161 7.161 7.161 1,095 -0.12(-1.68%)
Jul 18, 2018 7.161 7.284 7.161 7.284 2,546 +0.04(+0.56%)
Jul 17, 2018 7.153 7.288 7.145 7.243 2,372 -0.07(-0.89%)
Jul 11, 2018 7.308 7.308 7.308 0 +0.15(+2.05%)
Jul 10, 2018 7.414 7.414 7.161 7.161 21,845 -0.08(-1.13%)
Jul 09, 2018 7.292 7.341 7.292 7.243 43,789 -0.16(-2.15%)
Jul 06, 2018 7.158 7.426 7.158 7.402 8,643 -0.01(-0.11%)
Jul 05, 2018 7.165 7.410 7.141 7.410 3,374 +0.21(+2.89%)
Jul 02, 2018 7.202 7.202 7.202 0 -0.22(-2.97%)
Jun 29, 2018 7.243 7.422 7.243 7.422 2,634 +0.18(+2.48%)
Jun 28, 2018 7.279 7.279 7.243 7.243 5,352 -0.18(-2.47%)
Jun 27, 2018 7.266 7.426 7.266 7.426 1,975 +0.05(+0.66%)
Jun 25, 2018 7.377 7.377 7.377 0 +0.03(+0.39%)
Jun 22, 2018 7.349 7.349 7.349 7.349 8,472 -0.04(-0.50%)
Jun 21, 2018 7.386 7.386 7.386 7.386 453 +0.00(+0.06%)
Jun 20, 2018 7.377 7.386 7.291 7.381 4,281 +0.04(+0.50%)
Jun 19, 2018 7.386 7.386 7.345 7.345 4,864 -0.04(-0.55%)
Jun 18, 2018 7.451 7.455 7.290 7.386 2,815 -0.08(-1.09%)
Jun 15, 2018 7.467 7.288 7.467 7,364 +0.22(+3.02%)
Jun 14, 2018 7.381 7.381 7.248 7.248 22,343 -0.13(-1.75%)
Jun 13, 2018 7.353 7.381 7.335 7.377 36,864 +0.03(+0.44%)
Jun 12, 2018 7.345 7.381 7.345 7.345 23,865 +0.00(+0.06%)
Jun 11, 2018 7.345 7.345 7.265 7.341 8,648 +0.07(+1.01%)
Jun 08, 2018 7.345 7.377 7.267 7.267 8,374 -0.07(-1.00%)
Jun 07, 2018 7.267 7.341 7.263 7.341 1,933 +0.08(+1.07%)
Jun 06, 2018 7.265 7.265 7.263 7.263 3,080 -0.01(-0.11%)
Jun 05, 2018 7.284 7.341 7.271 7.271 2,114 -0.07(-1.00%)
Jun 04, 2018 7.341 7.345 7.341 7.345 21,674 +0.00(+0.06%)
Jun 01, 2018 7.263 7.341 7.203 7.341 57,727 +0.08(+1.07%)
May 31, 2018 7.120 7.267 7.119 7.263 4,242 +0.00(+0.00%)
May 30, 2018 7.263 7.263 7.263 7.263 4,207 -0.04(-0.50%)
May 29, 2018 7.304 7.304 7.263 7.300 6,342 +0.00(+0.00%)
May 25, 2018 7.300 7.300 7.300 0 +0.04(+0.51%)
May 24, 2018 7.263 7.263 7.263 7.263 1,301 +0.00(+0.00%)
May 23, 2018 7.263 7.263 7.263 7.263 5,038 +0.12(+1.66%)
May 22, 2018 7.243 7.243 7.145 7.145 1,237 +0.01(+0.13%)
May 18, 2018 7.135 7.135 7.135 159 -0.05(-0.64%)
May 17, 2018 7.182 7.182 7.182 7.182 416 +0.08(+1.15%)
May 16, 2018 7.259 7.263 7.100 7.100 1,676 -0.02(-0.23%)
May 15, 2018 7.051 7.116 7.051 7.116 2,860 +0.01(+0.17%)
May 14, 2018 7.061 7.323 7.061 7.104 2,330 -0.06(-0.80%)
May 10, 2018 7.161 7.161 7.161 301 -0.13(-1.85%)
May 09, 2018 7.137 7.341 7.137 7.296 4,063 +0.16(+2.17%)
May 08, 2018 7.141 7.141 7.047 7.141 52,855 +0.02(+0.29%)
May 07, 2018 7.117 7.141 7.105 7.120 19,547 -0.02(-0.29%)
May 04, 2018 7.141 7.141 7.141 7.141 1,441 +0.04(+0.52%)
May 03, 2018 7.153 7.166 7.104 7.104 14,273 -0.10(-1.36%)
May 02, 2018 7.304 7.308 7.194 7.202 16,674 +0.12(+1.73%)
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.