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 (%)
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%)
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.