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

Meridian Bank (NQ: MRBK )

12.61 -0.06 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 7.599 7.642 7.475 7.629 17,741 +0.14(+1.84%)
Feb 27, 2019 7.599 7.672 7.421 7.490 68,719 -0.17(-2.28%)
Feb 26, 2019 7.599 7.668 7.339 7.665 50,093 +0.07(+0.87%)
Feb 25, 2019 7.599 7.641 7.538 7.599 9,041 +0.01(+0.17%)
Feb 22, 2019 7.543 7.599 7.538 7.586 11,054 +0.07(+0.92%)
Feb 21, 2019 7.425 7.555 7.425 7.517 37,744 +0.09(+1.23%)
Feb 20, 2019 7.417 7.469 7.338 7.425 33,238 +0.04(+0.59%)
Feb 15, 2019 7.382 7.382 7.382 0 +0.04(+0.59%)
Feb 14, 2019 7.590 7.590 7.338 7.338 2,332 -0.16(-2.09%)
Feb 13, 2019 7.378 7.495 7.378 7.495 1,614 +0.16(+2.13%)
Feb 12, 2019 7.182 7.338 7.178 7.338 7,373 +0.00(+0.00%)
Feb 11, 2019 7.278 7.354 7.278 7.338 2,316 -0.02(-0.29%)
Feb 08, 2019 7.343 7.360 7.343 7.360 1,151 -0.02(-0.29%)
Feb 07, 2019 7.382 7.382 7.338 7.382 24,910 +0.06(+0.83%)
Feb 06, 2019 7.321 7.321 7.321 9 +0.00(+0.00%)
Feb 05, 2019 7.321 7.321 7.321 7.321 755 -0.23(-3.05%)
Feb 04, 2019 7.328 7.551 7.328 7.551 868 +0.21(+2.90%)
Feb 01, 2019 7.338 7.469 7.338 7.338 5,296 -0.17(-2.26%)
Jan 31, 2019 7.295 7.508 7.295 7.508 4,999 +0.01(+0.12%)
Jan 30, 2019 7.420 7.499 7.420 7.499 824 +0.00(+0.00%)
Jan 29, 2019 7.208 7.499 7.208 7.499 2,084 +0.28(+3.81%)
Jan 28, 2019 7.295 7.295 7.165 7.224 5,296 -0.07(-0.98%)
Jan 25, 2019 7.360 7.360 7.295 7.295 13,356 +0.03(+0.48%)
Jan 24, 2019 7.260 7.260 7.260 115 +0.00(+0.00%)
Jan 22, 2019 7.260 7.260 7.260 0 -0.03(-0.48%)
Jan 18, 2019 7.425 7.443 7.295 7.295 8,060 -0.13(-1.75%)
Jan 17, 2019 7.425 7.425 7.425 7.425 1,464 -0.07(-0.87%)
Jan 16, 2019 7.430 7.556 7.382 7.490 28,699 +0.00(+0.01%)
Jan 15, 2019 7.489 7.489 7.489 7.489 359 +0.06(+0.80%)
Jan 14, 2019 7.436 7.472 7.429 7.430 7,468 +0.00(+0.01%)
Jan 11, 2019 7.441 7.441 7.425 7.429 6,678 -0.04(-0.59%)
Jan 10, 2019 7.525 7.708 7.473 7.473 8,804 +0.01(+0.09%)
Jan 09, 2019 7.529 7.529 7.467 7.467 2,996 +0.08(+1.15%)
Jan 08, 2019 7.382 7.382 7.382 78 +0.00(+0.00%)
Jan 07, 2019 7.382 7.382 7.382 7.382 647 -0.10(-1.28%)
Jan 04, 2019 7.382 7.477 7.382 7.477 1,612 +0.10(+1.29%)
Jan 03, 2019 7.382 7.382 7.382 154 +0.00(+0.00%)
Jan 02, 2019 7.382 7.449 7.382 7.382 5,877 -0.07(-0.99%)
Dec 31, 2018 7.165 7.477 7.165 7.456 2,533 +0.25(+3.43%)
Dec 28, 2018 7.173 7.273 7.165 7.208 66,784 +0.05(+0.67%)
Dec 27, 2018 7.160 7.160 7.160 7.160 1,377 -0.05(-0.72%)
Dec 26, 2018 7.213 7.213 7.213 7.213 239 -0.07(-0.90%)
Dec 24, 2018 7.160 7.360 7.160 7.278 17,732 -0.08(-1.12%)
Dec 21, 2018 7.013 7.360 7.013 7.360 4,145 +0.30(+4.18%)
Dec 20, 2018 7.249 7.249 7.056 7.065 12,834 -0.15(-2.05%)
Dec 19, 2018 7.211 7.217 7.211 7.213 1,913 -0.30(-3.93%)
Dec 18, 2018 7.508 7.508 7.508 7.508 297 -0.02(-0.23%)
Dec 17, 2018 7.525 7.525 7.525 34 +0.00(+0.00%)
Dec 14, 2018 7.347 7.525 7.230 7.525 9,441 +0.25(+3.46%)
Dec 13, 2018 7.295 7.295 7.273 7.273 1,842 -0.09(-1.18%)
Dec 12, 2018 7.360 7.360 7.360 7.360 1,326 +0.08(+1.16%)
Dec 11, 2018 7.276 7.276 7.276 7.276 1,337 +0.00(+0.03%)
Dec 10, 2018 7.273 7.273 7.273 221 +0.00(+0.00%)
Dec 07, 2018 7.295 7.308 7.273 7.273 4,375 +0.06(+0.84%)
Dec 06, 2018 7.213 7.213 7.213 7.213 660 +0.00(+0.00%)
Dec 04, 2018 7.213 7.213 7.213 7.213 660 -0.16(-2.18%)
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.