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

Meridian Bank (NQ: MRBK )

10.37 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 (%)
Apr 30, 2018 6.991 7.036 6.983 6.983 7,563 -0.10(-1.36%)
Apr 27, 2018 7.138 7.138 7.079 7.079 2,260 +0.04(+0.56%)
Apr 26, 2018 7.040 7.040 7.040 7.040 593 -0.10(-1.37%)
Apr 25, 2018 7.113 7.138 7.084 7.138 11,228 +0.00(+0.00%)
Apr 24, 2018 7.127 7.175 7.122 7.138 110,853 -0.04(-0.62%)
Apr 20, 2018 7.183 7.183 7.183 58 +0.10(+1.44%)
Apr 19, 2018 7.081 7.081 7.081 7.081 1,387 -0.07(-0.92%)
Apr 18, 2018 7.166 7.335 7.146 7.146 38,055 -0.20(-2.67%)
Apr 17, 2018 7.342 7.342 7.342 7.342 2,081 +0.14(+1.93%)
Apr 16, 2018 7.244 7.342 7.203 7.203 11,834 -0.08(-1.10%)
Apr 13, 2018 7.664 7.680 7.204 7.283 28,542 +0.06(+0.88%)
Apr 12, 2018 7.215 7.220 7.089 7.220 1,669 -0.12(-1.67%)
Apr 11, 2018 7.158 7.346 7.142 7.342 3,966 -0.08(-1.04%)
Apr 10, 2018 7.623 7.680 7.283 7.419 13,810 -0.02(-0.27%)
Apr 09, 2018 7.342 7.701 7.342 7.440 5,749 -0.00(-0.05%)
Apr 06, 2018 7.358 7.444 7.281 7.444 9,863 +0.11(+1.45%)
Apr 05, 2018 7.138 7.338 7.138 7.338 8,642 +0.32(+4.59%)
Apr 04, 2018 7.081 7.244 6.995 7.016 422,448 +0.02(+0.35%)
Apr 03, 2018 7.138 7.179 6.991 6.991 3,326 -0.15(-2.06%)
Apr 02, 2018 7.179 7.179 7.138 7.138 3,981 -0.05(-0.72%)
Mar 28, 2018 7.190 7.190 7.190 0 -0.19(-2.61%)
Mar 27, 2018 7.362 7.383 7.362 7.383 4,699 +0.02(+0.28%)
Mar 26, 2018 7.317 7.383 7.146 7.362 23,918 +0.01(+0.11%)
Mar 23, 2018 7.354 7.354 7.354 7.354 551 +0.22(+3.03%)
Mar 22, 2018 7.138 7.138 7.138 7.138 1,672 +0.01(+0.17%)
Mar 21, 2018 7.146 7.338 7.126 7.126 6,482 -0.13(-1.85%)
Mar 20, 2018 7.260 7.321 7.260 7.260 39,464 +0.18(+2.59%)
Mar 19, 2018 7.048 7.244 7.036 7.077 18,277 -0.09(-1.25%)
Mar 16, 2018 7.040 7.486 7.016 7.166 31,026 -0.09(-1.18%)
Mar 15, 2018 7.126 7.501 7.003 7.252 20,140 +0.15(+2.13%)
Mar 14, 2018 7.077 7.138 7.069 7.101 51,833 +0.05(+0.66%)
Mar 13, 2018 7.472 7.472 6.942 7.054 17,505 -0.06(-0.89%)
Mar 12, 2018 7.130 7.138 7.089 7.118 6,580 -0.02(-0.23%)
Mar 09, 2018 7.134 7.138 7.134 7.134 7,742 +0.02(+0.23%)
Mar 08, 2018 7.138 7.138 7.009 7.118 8,512 +0.14(+1.99%)
Mar 07, 2018 7.113 7.118 6.979 6.979 9,951 -0.01(-0.12%)
Mar 06, 2018 7.118 7.138 6.987 6.987 41,727 -0.13(-1.78%)
Mar 05, 2018 7.144 7.342 6.950 7.113 72,601 -0.05(-0.68%)
Mar 02, 2018 7.105 7.464 6.938 7.162 10,772 -0.34(-4.57%)
Mar 01, 2018 7.440 7.505 7.440 7.505 2,098 +0.00(+0.05%)
Feb 28, 2018 7.301 7.501 7.285 7.501 23,631 +0.20(+2.74%)
Feb 27, 2018 7.138 7.330 6.958 7.301 6,864 +0.16(+2.29%)
Feb 26, 2018 7.260 7.260 6.954 7.138 6,997 -0.10(-1.41%)
Feb 23, 2018 7.240 7.287 7.240 7.240 7,514 -0.10(-1.33%)
Feb 22, 2018 7.240 7.338 7.240 7.338 3,422 -0.00(-0.06%)
Feb 21, 2018 7.255 7.342 7.255 7.342 3,101 +0.01(+0.11%)
Feb 20, 2018 7.244 7.334 7.240 7.334 8,551 -0.01(-0.11%)
Feb 15, 2018 7.342 7.342 7.342 0 -0.10(-1.37%)
Feb 14, 2018 6.934 7.444 6.889 7.444 11,959 +0.10(+1.39%)
Feb 13, 2018 7.570 7.570 6.775 7.342 5,533 +0.12(+1.64%)
Feb 12, 2018 7.346 7.570 7.224 7.224 9,644 -0.13(-1.72%)
Feb 09, 2018 7.249 7.350 7.240 7.350 8,524 +0.11(+1.52%)
Feb 08, 2018 7.185 7.240 7.185 7.240 2,892 -0.10(-1.39%)
Feb 06, 2018 7.342 7.342 7.342 267 +0.21(+2.92%)
Feb 05, 2018 7.391 7.391 6.946 7.134 29,405 -0.27(-3.67%)
Feb 02, 2018 7.468 7.497 7.387 7.406 18,262 -0.07(-0.94%)
Feb 01, 2018 7.464 7.574 7.464 7.476 10,542 +0.04(+0.49%)
Jan 31, 2018 7.615 7.619 7.383 7.440 47,646 -0.07(-0.87%)
Jan 30, 2018 6.755 6.755 6.755 7.505 46,699 +0.29(+3.95%)
Jan 29, 2018 7.864 7.911 7.142 7.220 22,332 -0.61(-7.81%)
Jan 26, 2018 7.933 7.933 7.542 7.831 4,800 -0.02(-0.31%)
Jan 25, 2018 7.860 7.876 7.856 7.856 2,696 -0.09(-1.13%)
Jan 24, 2018 7.946 7.946 7.946 7.946 573 +0.08(+0.98%)
Jan 23, 2018 7.888 8.007 7.865 7.868 7,855 -0.09(-1.14%)
Jan 22, 2018 8.137 8.137 7.959 7.959 2,944 -0.20(-2.44%)
Jan 19, 2018 8.178 8.186 7.933 8.158 38,854 -0.04(-0.50%)
Jan 18, 2018 8.158 8.328 8.010 8.198 19,618 +0.04(+0.50%)
Jan 16, 2018 8.158 8.158 8.158 24 +0.06(+0.76%)
Jan 11, 2018 8.096 8.096 8.096 0 +0.15(+1.90%)
Jan 10, 2018 7.933 7.994 7.933 7.946 15,649 +0.01(+0.10%)
Jan 09, 2018 7.999 8.047 7.937 7.937 11,000 -0.22(-2.70%)
Jan 08, 2018 8.362 8.362 7.933 8.158 29,202 -0.18(-2.15%)
Jan 05, 2018 8.123 8.480 7.852 8.337 108,328 +0.35(+4.37%)
Jan 04, 2018 8.162 8.260 7.833 7.988 31,322 -0.32(-3.90%)
Jan 03, 2018 7.770 8.313 7.770 8.313 35,623 +0.53(+6.87%)
Jan 02, 2018 7.835 8.137 7.770 7.778 25,970 -0.37(-4.55%)
Dec 29, 2017 8.149 8.149 8.149 0 +0.38(+4.83%)
Dec 28, 2017 7.849 8.178 7.770 7.774 40,720 -0.13(-1.70%)
Dec 27, 2017 7.941 7.941 7.875 7.909 3,353 -0.05(-0.65%)
Dec 26, 2017 7.811 7.961 7.811 7.961 3,934 -0.24(-2.90%)
Dec 22, 2017 8.276 8.276 8.007 8.198 6,094 -0.15(-1.86%)
Dec 21, 2017 8.196 8.353 8.196 8.353 7,529 +0.07(+0.89%)
Dec 20, 2017 8.158 8.300 8.056 8.280 30,047 -0.10(-1.17%)
Dec 19, 2017 8.052 8.402 7.954 8.378 11,101 +0.18(+2.14%)
Dec 18, 2017 7.994 8.202 7.831 8.202 10,299 +0.17(+2.13%)
Dec 15, 2017 8.325 8.406 7.925 8.031 319,460 -0.33(-3.95%)
Dec 14, 2017 8.341 8.362 7.876 8.362 54,993 -0.19(-2.24%)
Dec 13, 2017 8.515 8.566 8.080 8.553 78,809 -0.00(-0.05%)
Dec 12, 2017 7.848 8.716 7.570 8.557 84,642 +0.73(+9.33%)
Dec 11, 2017 7.423 7.848 7.423 7.827 75,911 +0.49(+6.61%)
Dec 08, 2017 7.301 7.383 7.301 7.342 5,072 +0.10(+1.41%)
Dec 07, 2017 7.220 7.240 7.211 7.240 7,524 +0.04(+0.57%)
Dec 06, 2017 7.211 7.350 7.126 7.199 24,244 -0.04(-0.56%)
Dec 05, 2017 7.354 7.354 7.138 7.240 10,127 -0.11(-1.55%)
Dec 04, 2017 7.346 7.444 7.346 7.354 27,017 -0.13(-1.74%)
Dec 01, 2017 7.491 7.505 7.415 7.485 7,516 -0.02(-0.22%)
Nov 30, 2017 7.208 7.501 7.171 7.501 138,844 +0.33(+4.61%)
Nov 29, 2017 7.307 7.338 7.040 7.171 58,230 -0.16(-2.17%)
Nov 28, 2017 7.273 7.338 7.183 7.330 88,947 +0.03(+0.39%)
Nov 27, 2017 7.350 7.351 7.264 7.301 49,227 -0.03(-0.44%)
Nov 24, 2017 7.444 7.444 7.334 7.334 6,261 -0.11(-1.48%)
Nov 22, 2017 7.432 7.444 7.330 7.444 69,370 -0.00(-0.05%)
Nov 21, 2017 7.346 7.448 7.346 7.448 40,276 +0.07(+1.00%)
Nov 20, 2017 7.403 7.403 7.375 7.375 74,453 -0.03(-0.39%)
Nov 17, 2017 7.443 7.444 7.403 7.403 42,365 -0.04(-0.55%)
Nov 16, 2017 7.485 7.485 7.395 7.444 21,346 -0.02(-0.27%)
Nov 15, 2017 7.354 7.485 7.342 7.464 110,289 +0.07(+0.88%)
Nov 14, 2017 7.444 7.444 7.391 7.399 5,472 -0.07(-0.98%)
Nov 13, 2017 7.493 7.505 7.444 7.472 12,300 +0.03(+0.38%)
Nov 10, 2017 7.599 7.599 7.301 7.444 47,028 +0.08(+1.11%)
Nov 09, 2017 7.199 7.523 7.199 7.362 68,701 +0.06(+0.84%)
Nov 08, 2017 7.346 7.539 7.142 7.301 190,503 -0.14(-1.92%)
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.