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 (%)
Jan 29, 2021 8.282 8.489 7.901 8.398 26,564 -0.05(-0.59%)
Jan 28, 2021 8.087 8.510 7.963 8.447 40,390 +0.42(+5.21%)
Jan 27, 2021 8.033 8.178 7.661 8.029 64,718 -0.33(-3.96%)
Jan 26, 2021 8.480 8.480 8.220 8.360 41,076 +0.10(+1.20%)
Jan 25, 2021 8.278 8.278 7.979 8.261 36,466 -0.08(-0.94%)
Jan 22, 2021 8.178 8.406 8.178 8.340 31,153 +0.08(+1.00%)
Jan 21, 2021 8.348 8.348 8.191 8.257 14,443 -0.14(-1.73%)
Jan 20, 2021 8.621 8.621 8.170 8.402 47,570 -0.18(-2.12%)
Jan 19, 2021 8.791 8.791 8.323 8.584 61,028 -0.15(-1.71%)
Jan 15, 2021 8.721 8.750 8.592 8.733 24,874 -0.05(-0.61%)
Jan 14, 2021 8.692 8.884 8.692 8.787 91,418 +0.12(+1.43%)
Jan 13, 2021 8.849 8.849 8.584 8.663 21,577 -0.19(-2.11%)
Jan 12, 2021 8.899 8.911 8.849 8.849 22,490 +0.05(+0.61%)
Jan 11, 2021 8.787 8.841 8.708 8.795 33,218 -0.03(-0.33%)
Jan 08, 2021 9.242 9.242 8.536 8.824 105,534 -0.22(-2.47%)
Jan 07, 2021 8.654 9.300 8.654 9.048 69,123 +0.35(+4.05%)
Jan 06, 2021 8.489 9.077 8.489 8.696 63,134 +0.23(+2.74%)
Jan 05, 2021 8.476 8.514 8.286 8.464 44,831 +0.09(+1.09%)
Jan 04, 2021 8.634 8.849 8.373 8.373 84,289 -0.24(-2.79%)
Dec 31, 2020 8.613 8.613 8.613 43,805 -0.02(-0.29%)
Dec 30, 2020 8.613 8.795 8.565 8.638 43,805 -0.02(-0.19%)
Dec 29, 2020 8.894 9.317 8.588 8.654 33,502 -0.20(-2.25%)
Dec 28, 2020 8.530 9.006 8.530 8.853 69,715 +0.26(+2.99%)
Dec 24, 2020 8.700 8.911 8.596 8.596 19,561 -0.11(-1.24%)
Dec 23, 2020 8.348 8.816 8.348 8.704 116,145 +0.10(+1.11%)
Dec 22, 2020 9.425 9.429 8.323 8.609 95,613 -0.78(-8.33%)
Dec 21, 2020 10.08 10.09 9.235 9.391 105,500 -0.75(-7.43%)
Dec 18, 2020 9.719 10.77 9.146 10.14 224,592 +0.37(+3.77%)
Dec 17, 2020 9.081 9.843 9.067 9.776 60,654 +0.80(+8.85%)
Dec 16, 2020 9.079 9.139 8.946 8.981 21,684 -0.08(-0.91%)
Dec 15, 2020 8.853 9.184 8.853 9.064 46,481 +0.22(+2.48%)
Dec 14, 2020 9.126 9.213 8.799 8.845 42,590 -0.37(-4.00%)
Dec 11, 2020 9.006 9.462 9.006 9.213 93,701 +0.25(+2.77%)
Dec 10, 2020 8.522 9.063 8.489 8.965 47,734 +0.36(+4.24%)
Dec 09, 2020 8.257 8.907 7.922 8.600 70,432 +0.42(+5.16%)
Dec 08, 2020 7.868 8.282 7.826 8.178 25,214 +0.33(+4.22%)
Dec 07, 2020 7.756 7.888 7.646 7.847 41,798 +0.17(+2.16%)
Dec 04, 2020 7.652 7.702 7.607 7.681 38,156 +0.07(+0.87%)
Dec 03, 2020 7.698 7.698 7.536 7.615 27,371 -0.02(-0.33%)
Dec 02, 2020 7.714 7.723 7.613 7.640 23,818 -0.08(-1.07%)
Dec 01, 2020 7.710 7.764 7.681 7.723 40,921 +0.02(+0.27%)
Nov 30, 2020 7.814 7.814 7.613 7.702 42,612 -0.02(-0.27%)
Nov 27, 2020 7.764 7.764 7.690 7.723 14,731 -0.08(-1.01%)
Nov 25, 2020 7.897 7.897 7.776 7.801 55,302 -0.10(-1.21%)
Nov 24, 2020 7.839 8.025 7.839 7.897 77,214 +0.07(+0.85%)
Nov 23, 2020 7.868 7.868 7.826 7.830 81,981 +0.02(+0.32%)
Nov 20, 2020 7.752 7.822 7.752 7.805 49,990 +0.01(+0.16%)
Nov 19, 2020 7.657 7.793 7.654 7.793 34,353 +0.06(+0.80%)
Nov 18, 2020 7.768 7.785 7.708 7.731 51,395 +0.07(+0.92%)
Nov 17, 2020 7.743 7.743 7.611 7.661 26,378 -0.10(-1.33%)
Nov 16, 2020 7.656 7.868 7.656 7.764 67,336 +0.15(+1.96%)
Nov 13, 2020 7.681 7.681 7.513 7.615 54,819 +0.01(+0.16%)
Nov 12, 2020 7.636 7.698 7.574 7.603 56,073 -0.02(-0.22%)
Nov 11, 2020 7.665 7.676 7.522 7.619 17,740 +0.00(+0.00%)
Nov 10, 2020 7.723 7.764 7.611 7.619 61,135 -0.02(-0.27%)
Nov 09, 2020 7.743 7.851 7.566 7.640 49,519 +0.23(+3.07%)
Nov 06, 2020 7.453 7.453 7.222 7.412 23,425 -0.01(-0.14%)
Nov 05, 2020 7.324 7.464 7.287 7.422 35,954 +0.16(+2.21%)
Nov 04, 2020 7.328 7.612 7.093 7.262 20,633 -0.14(-1.89%)
Nov 03, 2020 7.418 7.599 7.250 7.402 46,245 +0.03(+0.39%)
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.