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

Meridian Bank (NQ: MRBK )

9.980 +0.110 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2021 11.41 11.41 11.03 11.26 50,434 -0.05(-0.46%)
Mar 30, 2021 11.15 11.78 11.15 11.31 85,960 +0.32(+2.92%)
Mar 29, 2021 11.34 11.34 10.98 10.99 59,853 -0.30(-2.68%)
Mar 26, 2021 11.12 11.34 11.09 11.29 36,484 +0.25(+2.27%)
Mar 25, 2021 10.45 11.09 10.45 11.04 55,174 +0.12(+1.07%)
Mar 24, 2021 11.09 11.55 10.90 10.93 96,554 -0.15(-1.37%)
Mar 23, 2021 11.11 11.32 10.72 11.08 159,201 -0.13(-1.16%)
Mar 22, 2021 11.64 11.64 11.02 11.21 105,447 -0.60(-5.10%)
Mar 19, 2021 11.52 11.81 11.21 11.81 270,862 +0.30(+2.60%)
Mar 18, 2021 11.20 11.52 11.18 11.51 127,056 +0.28(+2.51%)
Mar 17, 2021 11.30 11.48 10.99 11.23 66,233 -0.14(-1.26%)
Mar 16, 2021 11.43 11.43 11.12 11.37 150,445 -0.06(-0.53%)
Mar 15, 2021 11.51 11.51 11.02 11.43 131,817 -0.09(-0.75%)
Mar 12, 2021 11.54 11.84 11.47 11.52 93,982 -0.16(-1.41%)
Mar 11, 2021 11.91 12.11 11.34 11.68 98,297 -0.18(-1.50%)
Mar 10, 2021 11.44 12.08 11.42 11.86 96,305 +0.32(+2.82%)
Mar 09, 2021 11.56 11.67 11.42 11.54 46,053 +0.07(+0.64%)
Mar 08, 2021 11.31 11.49 11.26 11.46 68,085 +0.15(+1.34%)
Mar 05, 2021 10.98 11.44 10.83 11.31 64,656 +0.05(+0.46%)
Mar 04, 2021 11.11 11.65 11.11 11.26 139,804 +0.15(+1.33%)
Mar 03, 2021 10.72 11.24 10.60 11.11 102,221 +0.51(+4.82%)
Mar 02, 2021 10.73 10.94 10.52 10.60 65,595 -0.16(-1.45%)
Mar 01, 2021 10.87 11.03 10.63 10.76 62,557 +0.17(+1.64%)
Feb 26, 2021 10.84 10.91 10.45 10.58 165,334 -0.23(-2.12%)
Feb 25, 2021 10.73 11.17 10.73 10.81 120,330 +0.08(+0.78%)
Feb 24, 2021 10.61 10.75 10.43 10.73 126,940 +0.24(+2.26%)
Feb 23, 2021 10.57 10.77 10.21 10.49 137,937 +0.08(+0.80%)
Feb 22, 2021 10.59 11.22 10.30 10.41 196,450 -0.04(-0.40%)
Feb 19, 2021 9.952 10.50 9.952 10.45 109,033 +0.52(+5.29%)
Feb 18, 2021 10.19 10.20 9.881 9.927 32,210 -0.26(-2.53%)
Feb 17, 2021 10.22 10.40 10.00 10.18 91,751 +0.27(+2.73%)
Feb 16, 2021 9.577 10.19 9.564 9.914 73,458 +0.38(+3.97%)
Feb 12, 2021 9.473 9.614 9.410 9.535 54,997 +0.06(+0.66%)
Feb 11, 2021 9.410 9.531 9.389 9.473 45,517 +0.02(+0.22%)
Feb 10, 2021 9.452 9.531 9.256 9.452 65,360 +0.09(+1.00%)
Feb 09, 2021 9.255 9.358 9.193 9.358 55,235 +0.17(+1.80%)
Feb 08, 2021 9.168 9.350 9.044 9.193 97,417 +0.08(+0.91%)
Feb 05, 2021 8.886 9.238 8.791 9.110 110,847 +0.24(+2.76%)
Feb 04, 2021 8.787 8.944 8.696 8.866 51,784 +0.04(+0.42%)
Feb 03, 2021 8.654 8.828 8.634 8.828 79,329 +0.24(+2.75%)
Feb 02, 2021 8.613 8.783 8.406 8.592 52,856 +0.26(+3.13%)
Feb 01, 2021 8.356 8.526 8.302 8.331 28,491 -0.07(-0.79%)
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%)
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.