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

Meridian Bank (NQ: MRBK )

9.490 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 03, 2023 11.86 12.14 11.74 11.79 49,562 -0.05(-0.40%)
Mar 31, 2023 11.99 12.15 11.77 11.84 46,886 -0.15(-1.25%)
Mar 30, 2023 12.44 12.44 11.62 11.99 34,035 -0.25(-2.03%)
Mar 29, 2023 12.12 12.48 12.03 12.24 37,860 +0.24(+2.00%)
Mar 28, 2023 12.45 12.64 11.94 12.00 44,374 -0.40(-3.26%)
Mar 27, 2023 12.65 12.89 12.33 12.40 40,727 -0.23(-1.79%)
Mar 24, 2023 12.50 12.79 12.45 12.63 41,158 +0.00(+0.00%)
Mar 23, 2023 12.64 12.89 12.48 12.63 49,581 -0.02(-0.15%)
Mar 22, 2023 12.59 12.87 12.53 12.65 38,590 +0.00(+0.00%)
Mar 21, 2023 13.14 14.20 12.48 12.65 34,988 +0.08(+0.64%)
Mar 20, 2023 13.11 13.11 12.47 12.57 38,539 +0.00(+0.00%)
Mar 17, 2023 12.24 12.59 12.12 12.57 34,453 +0.00(+0.00%)
Mar 16, 2023 12.69 12.79 12.15 12.57 90,409 -0.12(-0.93%)
Mar 15, 2023 12.74 12.92 12.64 12.69 40,873 -0.17(-1.35%)
Mar 14, 2023 13.68 14.05 12.84 12.86 41,312 -0.12(-0.92%)
Mar 13, 2023 13.86 13.86 12.54 12.98 69,418 -1.28(-8.98%)
Mar 10, 2023 14.91 15.16 13.86 14.26 92,043 -0.56(-3.80%)
Mar 09, 2023 14.94 15.01 14.75 14.82 19,332 +0.00(+0.00%)
Mar 08, 2023 14.77 14.97 14.64 14.82 26,280 +0.05(+0.32%)
Mar 07, 2023 14.85 14.97 14.70 14.78 20,383 -0.07(-0.47%)
Mar 06, 2023 14.96 14.96 14.81 14.85 9,951 -0.01(-0.06%)
Mar 03, 2023 14.84 14.93 14.83 14.86 13,914 +0.02(+0.13%)
Mar 02, 2023 15.15 15.15 14.77 14.84 18,198 -0.05(-0.35%)
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.