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 (%)
Dec 31, 2019 8.076 8.235 8.056 8.235 47,562 +0.20(+2.49%)
Dec 30, 2019 8.056 8.109 8.035 8.035 53,182 -0.02(-0.25%)
Dec 27, 2019 8.070 8.070 8.056 8.056 3,677 -0.03(-0.40%)
Dec 26, 2019 8.047 8.109 7.947 8.088 8,777 +0.17(+2.14%)
Dec 24, 2019 8.068 8.068 7.919 7.919 1,471 -0.15(-1.89%)
Dec 23, 2019 7.852 8.072 7.807 8.072 43,826 +0.26(+3.29%)
Dec 20, 2019 8.035 8.117 7.815 7.815 246,885 -0.16(-2.04%)
Dec 19, 2019 8.260 8.260 7.978 7.978 222,466 -0.18(-2.20%)
Dec 18, 2019 8.140 8.472 8.140 8.158 3,873 +0.12(+1.52%)
Dec 17, 2019 7.852 8.362 7.750 8.035 141,028 +0.07(+0.92%)
Dec 16, 2019 8.003 8.419 7.937 7.962 13,096 -0.09(-1.16%)
Dec 13, 2019 8.007 8.068 7.856 8.056 8,090 -0.10(-1.20%)
Dec 12, 2019 7.852 8.154 7.815 8.154 10,208 +0.12(+1.52%)
Dec 11, 2019 7.795 8.031 7.795 8.031 6,612 +0.01(+0.15%)
Dec 10, 2019 7.717 8.019 7.684 8.019 6,097 +0.11(+1.39%)
Dec 09, 2019 7.578 7.909 7.578 7.909 8,992 +0.15(+2.00%)
Dec 06, 2019 7.750 7.848 7.750 7.754 2,696 +0.00(+0.05%)
Dec 05, 2019 7.750 7.750 7.750 228 +0.00(+0.00%)
Dec 04, 2019 7.811 7.872 7.709 7.750 23,398 -0.02(-0.31%)
Dec 03, 2019 7.774 7.774 7.774 600 +0.00(+0.00%)
Dec 02, 2019 7.774 7.774 7.774 2 +0.00(+0.00%)
Nov 26, 2019 7.774 7.774 7.774 0 -0.06(-0.79%)
Nov 25, 2019 7.839 7.848 7.835 7.835 2,873 +0.31(+4.15%)
Nov 22, 2019 7.568 7.568 7.523 7.523 980 -0.18(-2.36%)
Nov 21, 2019 7.705 7.852 7.705 7.705 2,294 +0.21(+2.77%)
Nov 20, 2019 7.680 7.680 7.497 7.497 3,152 -0.23(-3.01%)
Nov 19, 2019 7.729 7.729 7.729 328 +0.00(+0.00%)
Nov 18, 2019 7.627 7.729 7.627 7.729 3,263 +0.10(+1.32%)
Nov 15, 2019 7.629 7.629 7.629 7.629 490 -0.08(-0.99%)
Nov 14, 2019 7.705 7.705 7.705 12 +0.00(+0.00%)
Nov 13, 2019 7.639 7.705 7.551 7.705 8,880 +0.06(+0.75%)
Nov 11, 2019 7.648 7.648 7.648 0 +0.23(+3.14%)
Nov 08, 2019 7.383 7.415 7.383 7.415 490 +0.05(+0.72%)
Nov 07, 2019 7.342 7.362 7.338 7.362 6,899 +0.11(+1.52%)
Nov 06, 2019 7.309 7.313 7.252 7.252 2,088 +0.06(+0.79%)
Nov 05, 2019 7.200 7.200 7.195 7.195 1,998 -0.12(-1.62%)
Nov 04, 2019 7.313 7.313 7.313 9 +0.00(+0.00%)
Nov 01, 2019 7.240 7.313 7.240 7.313 3,187 +0.03(+0.45%)
Oct 31, 2019 7.244 7.281 7.244 7.281 8,674 +0.13(+1.88%)
Oct 29, 2019 7.146 7.146 7.146 0 +0.00(+0.00%)
Oct 28, 2019 7.191 7.191 7.146 7.146 1,269 -0.10(-1.43%)
Oct 25, 2019 7.301 7.301 7.234 7.250 41,188 +0.06(+0.84%)
Oct 23, 2019 7.190 7.190 7.190 0 +0.06(+0.84%)
Oct 22, 2019 7.142 7.142 7.115 7.130 12,986 -0.01(-0.11%)
Oct 21, 2019 7.138 7.138 7.138 7.138 1,669 +0.00(+0.00%)
Oct 18, 2019 7.142 7.142 7.138 853 -0.00(-0.06%)
Oct 17, 2019 7.142 7.142 7.138 7.142 4,839 +0.00(+0.00%)
Oct 16, 2019 7.142 7.142 7.142 7.142 1,902 -0.00(-0.03%)
Oct 15, 2019 7.144 7.144 7.144 2 +0.00(+0.00%)
Oct 14, 2019 7.144 7.144 7.144 7.144 679 -0.02(-0.29%)
Oct 11, 2019 7.313 7.313 7.165 7.165 980 +0.06(+0.89%)
Oct 10, 2019 7.118 7.134 7.101 7.101 3,961 -0.05(-0.74%)
Oct 09, 2019 7.170 7.170 7.097 7.154 9,855 -0.04(-0.62%)
Oct 08, 2019 7.114 7.199 7.114 7.199 43,725 +0.13(+1.79%)
Oct 07, 2019 7.109 7.240 7.073 7.073 6,335 -0.17(-2.33%)
Oct 04, 2019 7.134 7.242 7.134 7.242 1,471 +0.14(+2.04%)
Oct 03, 2019 7.097 7.117 7.097 7.097 2,900 -0.02(-0.29%)
Oct 02, 2019 7.118 7.118 7.118 7.118 2,343 -0.12(-1.69%)
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.