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

Meridian Bank (NQ: MRBK )

9.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 7.218 7.218 7.218 7.218 367 +0.05(+0.68%)
Apr 29, 2019 7.128 7.169 7.128 7.169 5,019 +0.03(+0.47%)
Apr 26, 2019 7.135 7.135 7.135 29 +0.00(+0.00%)
Apr 25, 2019 7.100 7.176 7.100 7.135 11,285 +0.03(+0.38%)
Apr 24, 2019 7.100 7.108 7.035 7.108 1,382 -0.05(-0.74%)
Apr 23, 2019 7.161 7.161 7.161 7.161 18,226 -0.09(-1.24%)
Apr 22, 2019 7.251 7.251 7.251 230 +0.00(+0.00%)
Apr 18, 2019 7.279 7.279 7.177 7.251 4,166 -0.01(-0.17%)
Apr 17, 2019 7.263 7.345 7.263 7.263 12,038 +0.00(+0.00%)
Apr 16, 2019 7.157 7.294 7.141 7.263 43,064 +0.16(+2.30%)
Apr 15, 2019 7.209 7.209 7.100 7.100 40,726 -0.16(-2.14%)
Apr 12, 2019 7.255 7.255 7.255 4 +0.00(+0.00%)
Apr 10, 2019 7.255 7.255 7.255 0 -0.04(-0.56%)
Apr 08, 2019 7.296 7.296 7.296 0 -0.05(-0.67%)
Apr 05, 2019 7.345 7.479 7.345 7.345 21,321 -0.10(-1.32%)
Apr 04, 2019 7.357 7.443 7.349 7.443 20,679 +0.09(+1.28%)
Apr 03, 2019 7.267 7.443 7.267 7.349 9,116 +0.20(+2.86%)
Apr 02, 2019 7.365 7.516 7.096 7.145 131,866 -0.30(-4.00%)
Apr 01, 2019 7.361 7.516 7.361 7.442 18,539 +0.08(+1.11%)
Mar 29, 2019 7.198 7.488 7.198 7.361 2,450 +0.32(+4.49%)
Mar 28, 2019 7.488 7.488 7.045 7.045 192,387 -0.47(-6.27%)
Mar 27, 2019 7.308 7.516 7.304 7.516 6,688 +0.19(+2.58%)
Mar 26, 2019 7.327 7.327 7.327 7.327 3,276 +0.00(+0.04%)
Mar 25, 2019 6.969 7.328 6.969 7.324 12,662 +0.07(+0.96%)
Mar 22, 2019 7.182 7.377 7.153 7.255 9,557 +0.21(+3.01%)
Mar 21, 2019 7.263 7.284 6.977 7.043 21,515 -0.20(-2.76%)
Mar 20, 2019 7.402 7.426 7.243 7.243 14,775 -0.18(-2.47%)
Mar 19, 2019 7.434 7.434 7.426 7.426 639 -0.24(-3.09%)
Mar 18, 2019 7.700 7.704 7.544 7.663 7,391 +0.11(+1.51%)
Mar 15, 2019 7.443 7.549 7.443 7.549 10,783 +0.11(+1.43%)
Mar 14, 2019 7.402 7.443 7.345 7.443 30,381 +0.04(+0.55%)
Mar 13, 2019 7.402 7.402 7.402 289 +0.00(+0.00%)
Mar 12, 2019 7.345 7.402 7.345 7.402 2,578 +0.04(+0.57%)
Mar 11, 2019 7.320 7.447 7.320 7.360 18,579 +0.12(+1.62%)
Mar 08, 2019 7.243 7.394 7.243 7.243 29,408 -0.10(-1.39%)
Mar 07, 2019 7.222 7.345 7.145 7.345 7,036 +0.00(+0.00%)
Mar 06, 2019 7.345 7.345 7.341 7.345 4,560 +0.00(+0.00%)
Mar 05, 2019 7.161 7.345 7.161 7.345 4,528 +0.11(+1.58%)
Mar 04, 2019 7.243 7.377 7.230 7.230 26,426 -0.01(-0.17%)
Mar 01, 2019 7.186 7.243 7.186 7.243 3,431 +0.07(+1.04%)
Feb 28, 2019 7.141 7.181 7.024 7.168 18,880 +0.13(+1.84%)
Feb 27, 2019 7.141 7.209 6.973 7.039 73,130 -0.16(-2.28%)
Feb 26, 2019 7.141 7.205 6.896 7.203 53,308 +0.06(+0.87%)
Feb 25, 2019 7.141 7.181 7.084 7.141 9,621 +0.01(+0.17%)
Feb 22, 2019 7.088 7.141 7.084 7.128 11,763 +0.07(+0.92%)
Feb 21, 2019 6.977 7.099 6.977 7.063 40,167 +0.09(+1.23%)
Feb 20, 2019 6.969 7.018 6.896 6.977 35,371 +0.04(+0.59%)
Feb 15, 2019 6.937 6.937 6.937 0 +0.04(+0.59%)
Feb 14, 2019 7.133 7.133 6.896 6.896 2,482 -0.15(-2.09%)
Feb 13, 2019 6.933 7.043 6.933 7.043 1,717 +0.15(+2.13%)
Feb 12, 2019 6.749 6.896 6.745 6.896 7,847 +0.00(+0.00%)
Feb 11, 2019 6.839 6.911 6.839 6.896 2,465 -0.02(-0.29%)
Feb 08, 2019 6.900 6.916 6.900 6.916 1,225 -0.02(-0.29%)
Feb 07, 2019 6.937 6.937 6.896 6.937 26,509 +0.06(+0.83%)
Feb 06, 2019 6.880 6.880 6.880 9 +0.00(+0.00%)
Feb 05, 2019 6.880 6.880 6.880 6.880 803 -0.22(-3.05%)
Feb 04, 2019 6.886 7.096 6.886 7.096 923 +0.20(+2.90%)
Feb 01, 2019 6.896 7.018 6.896 6.896 5,636 -0.16(-2.26%)
Jan 31, 2019 6.855 7.055 6.855 7.055 5,320 +0.01(+0.12%)
Jan 30, 2019 6.973 7.047 6.973 7.047 877 +0.00(+0.00%)
Jan 29, 2019 6.773 7.047 6.773 7.047 2,217 +0.26(+3.81%)
Jan 28, 2019 6.855 6.855 6.733 6.788 5,636 -0.07(-0.98%)
Jan 25, 2019 6.916 6.916 6.855 6.855 14,214 +0.03(+0.48%)
Jan 24, 2019 6.822 6.822 6.822 122 +0.00(+0.00%)
Jan 22, 2019 6.822 6.822 6.822 0 -0.03(-0.48%)
Jan 18, 2019 6.977 6.994 6.855 6.855 8,577 -0.12(-1.75%)
Jan 17, 2019 6.977 6.977 6.977 6.977 1,558 -0.06(-0.87%)
Jan 16, 2019 6.982 7.100 6.937 7.039 30,541 +0.00(+0.01%)
Jan 15, 2019 7.038 7.038 7.038 7.038 382 +0.06(+0.80%)
Jan 14, 2019 6.987 7.021 6.981 6.982 7,947 +0.00(+0.01%)
Jan 11, 2019 6.992 6.992 6.977 6.981 7,107 -0.04(-0.59%)
Jan 10, 2019 7.071 7.243 7.022 7.022 9,369 +0.01(+0.09%)
Jan 09, 2019 7.075 7.075 7.016 7.016 3,188 +0.08(+1.15%)
Jan 08, 2019 6.937 6.937 6.937 83 +0.00(+0.00%)
Jan 07, 2019 6.937 6.937 6.937 6.937 688 -0.09(-1.28%)
Jan 04, 2019 6.937 7.026 6.937 7.026 1,715 +0.09(+1.29%)
Jan 03, 2019 6.937 6.937 6.937 164 +0.00(+0.00%)
Jan 02, 2019 6.937 6.999 6.937 6.937 6,254 -0.07(-0.99%)
Dec 31, 2018 6.733 7.026 6.733 7.006 2,695 +0.23(+3.43%)
Dec 28, 2018 6.741 6.835 6.733 6.773 71,071 +0.04(+0.67%)
Dec 27, 2018 6.729 6.729 6.729 6.729 1,465 -0.05(-0.72%)
Dec 26, 2018 6.778 6.778 6.778 6.778 254 -0.06(-0.90%)
Dec 24, 2018 6.729 6.916 6.729 6.839 18,870 -0.08(-1.12%)
Dec 21, 2018 6.590 6.916 6.590 6.916 4,411 +0.28(+4.18%)
Dec 20, 2018 6.811 6.811 6.631 6.639 13,657 -0.14(-2.05%)
Dec 19, 2018 6.776 6.782 6.776 6.778 2,036 -0.28(-3.93%)
Dec 18, 2018 7.055 7.055 7.055 7.055 316 -0.02(-0.23%)
Dec 17, 2018 7.071 7.071 7.071 36 +0.00(+0.00%)
Dec 14, 2018 6.904 7.071 6.794 7.071 10,048 +0.24(+3.46%)
Dec 13, 2018 6.855 6.855 6.835 6.835 1,960 -0.08(-1.18%)
Dec 12, 2018 6.916 6.916 6.916 6.916 1,411 +0.08(+1.16%)
Dec 11, 2018 6.837 6.837 6.837 6.837 1,423 +0.00(+0.03%)
Dec 10, 2018 6.835 6.835 6.835 235 +0.00(+0.00%)
Dec 07, 2018 6.855 6.867 6.835 6.835 4,656 +0.06(+0.84%)
Dec 06, 2018 6.778 6.778 6.778 6.778 703 +0.00(+0.00%)
Dec 04, 2018 6.778 6.778 6.778 6.778 703 -0.15(-2.18%)
Dec 03, 2018 6.929 6.931 6.929 6.929 4,374 +0.11(+1.68%)
Nov 30, 2018 7.075 7.075 6.814 6.814 8,577 -0.21(-3.02%)
Nov 29, 2018 7.026 7.026 7.026 34 +0.00(+0.00%)
Nov 28, 2018 6.875 7.039 6.875 7.026 4,320 +0.05(+0.70%)
Nov 26, 2018 6.977 6.977 6.977 0 +0.06(+0.89%)
Nov 23, 2018 6.916 6.916 6.916 4 +0.00(+0.00%)
Nov 21, 2018 6.916 6.916 6.916 0 +0.00(+0.00%)
Nov 20, 2018 6.937 6.937 6.916 6.916 52,225 -0.02(-0.29%)
Nov 19, 2018 6.937 6.937 6.937 7 +0.00(+0.00%)
Nov 16, 2018 6.937 6.937 6.937 6.937 245 +0.02(+0.29%)
Nov 14, 2018 6.916 6.916 6.916 0 +0.00(+0.00%)
Nov 13, 2018 6.920 7.059 6.916 6.916 2,744 +0.04(+0.59%)
Nov 12, 2018 6.875 6.875 6.875 6.875 735 +0.00(+0.00%)
Nov 09, 2018 6.875 6.875 6.875 441 +0.00(+0.00%)
Nov 08, 2018 6.855 6.884 6.855 6.875 34,006 +0.00(+0.00%)
Nov 07, 2018 6.916 6.916 6.875 6.875 1,668 -0.02(-0.30%)
Nov 06, 2018 6.896 6.896 6.896 6.896 384 +0.02(+0.30%)
Nov 05, 2018 6.863 6.925 6.855 6.875 13,258 +0.00(+0.00%)
Nov 02, 2018 6.733 6.982 6.733 6.875 14,459 -0.33(-4.59%)
Nov 01, 2018 6.875 7.206 6.794 7.206 11,795 +0.29(+4.19%)
Oct 31, 2018 7.040 7.040 6.890 6.916 14,439 +0.07(+0.95%)
Oct 30, 2018 6.916 7.061 6.843 6.851 15,552 -0.05(-0.77%)
Oct 29, 2018 6.753 6.915 6.753 6.904 2,507 +0.33(+5.03%)
Oct 25, 2018 6.574 6.574 6.574 0 -0.25(-3.65%)
Oct 23, 2018 6.822 6.822 6.822 0 -0.01(-0.18%)
Oct 22, 2018 6.941 6.998 6.835 6.835 31,839 -0.13(-1.93%)
Oct 19, 2018 6.953 6.969 6.941 6.969 4,901 -0.03(-0.41%)
Oct 18, 2018 6.941 6.998 6.941 6.998 3,183 +0.00(+0.00%)
Oct 17, 2018 6.941 6.998 6.941 6.998 2,242 +0.06(+0.82%)
Oct 16, 2018 7.039 7.039 6.941 6.941 8,366 -0.22(-3.02%)
Oct 15, 2018 7.157 7.157 7.157 522 +0.00(+0.00%)
Oct 12, 2018 7.157 7.157 7.157 7.157 490 -0.00(-0.06%)
Oct 11, 2018 7.161 7.161 7.161 7.161 590 +0.13(+1.86%)
Oct 10, 2018 6.998 7.165 6.998 7.031 53,105 +0.03(+0.47%)
Oct 09, 2018 7.141 7.141 6.998 6.998 11,452 -0.14(-2.00%)
Oct 08, 2018 7.141 7.141 7.141 7.141 519 +0.00(+0.00%)
Oct 05, 2018 7.141 7.141 7.141 7.141 490 +0.12(+1.69%)
Oct 04, 2018 7.026 7.141 7.018 7.022 5,969 -0.10(-1.43%)
Oct 03, 2018 6.957 7.124 6.937 7.124 4,173 +0.13(+1.93%)
Oct 02, 2018 6.998 7.031 6.945 6.990 15,263 -0.04(-0.64%)
Oct 01, 2018 7.035 7.035 7.035 7.035 698 +0.02(+0.23%)
Sep 28, 2018 7.206 7.206 7.018 7.018 1,960 -0.20(-2.82%)
Sep 27, 2018 7.137 7.316 7.080 7.222 10,638 -0.06(-0.84%)
Sep 26, 2018 7.284 7.284 7.284 279 +0.00(+0.00%)
Sep 25, 2018 7.255 7.312 7.255 7.284 2,722 -0.12(-1.60%)
Sep 24, 2018 7.243 7.402 7.243 7.402 2,580 -0.03(-0.38%)
Sep 21, 2018 7.059 7.430 7.022 7.430 49,749 +0.39(+5.57%)
Sep 20, 2018 7.031 7.039 6.998 7.039 12,096 +0.04(+0.52%)
Sep 19, 2018 7.039 7.039 7.002 7.002 4,428 -0.04(-0.58%)
Sep 18, 2018 6.982 7.080 6.982 7.043 25,936 -0.00(-0.06%)
Sep 17, 2018 7.120 7.124 7.047 7.047 10,530 -0.04(-0.58%)
Sep 14, 2018 7.100 7.206 7.088 7.088 4,411 -0.07(-1.03%)
Sep 13, 2018 7.100 7.304 7.100 7.161 19,654 +0.02(+0.29%)
Sep 12, 2018 7.141 7.197 7.124 7.141 11,841 +0.00(+0.00%)
Sep 11, 2018 7.100 7.279 7.100 7.141 22,198 +0.03(+0.49%)
Sep 10, 2018 7.100 7.152 7.100 7.106 4,820 +0.01(+0.09%)
Sep 07, 2018 7.186 7.190 7.100 7.100 6,126 +0.00(+0.00%)
Sep 06, 2018 7.104 7.104 7.018 7.100 75,428 +0.06(+0.87%)
Sep 05, 2018 7.039 7.039 7.039 7.039 968 +0.02(+0.29%)
Sep 04, 2018 7.029 7.029 6.982 7.018 64,077 +0.00(+0.00%)
Aug 31, 2018 7.018 7.018 7.018 0 -0.04(-0.58%)
Aug 30, 2018 7.059 7.059 7.059 7.059 61,587 +0.02(+0.23%)
Aug 29, 2018 7.059 7.059 7.043 7.043 762 +0.00(+0.00%)
Aug 28, 2018 7.043 7.043 7.043 7.043 874 -0.04(-0.52%)
Aug 27, 2018 7.075 7.300 7.074 7.080 15,032 +0.03(+0.46%)
Aug 24, 2018 7.047 7.047 7.047 210 +0.00(+0.00%)
Aug 23, 2018 7.047 7.047 7.047 7.047 4,060 -0.00(-0.06%)
Aug 22, 2018 7.051 7.051 7.051 2 +0.00(+0.00%)
Aug 21, 2018 7.141 7.141 7.051 7.051 1,286 -0.02(-0.23%)
Aug 20, 2018 7.141 7.141 7.055 7.067 2,137 +0.00(+0.06%)
Aug 17, 2018 7.063 7.186 7.059 7.063 9,312 -0.04(-0.52%)
Aug 16, 2018 7.100 7.135 7.100 7.100 2,298 -0.04(-0.57%)
Aug 15, 2018 7.107 7.141 7.107 7.141 2,186 +0.07(+0.98%)
Aug 14, 2018 7.051 7.173 7.051 7.071 2,945 -0.10(-1.37%)
Aug 13, 2018 7.097 7.169 7.097 7.169 2,877 +0.07(+0.98%)
Aug 10, 2018 7.108 7.108 7.100 7.100 2,940 -0.08(-1.08%)
Aug 09, 2018 7.141 7.177 7.141 7.177 776 +0.13(+1.85%)
Aug 08, 2018 7.137 7.137 7.047 7.047 833 +0.00(+0.06%)
Aug 07, 2018 7.112 7.112 7.043 7.043 5,636 -0.07(-1.03%)
Aug 03, 2018 7.116 7.116 7.116 0 +0.00(+0.00%)
Aug 02, 2018 7.108 7.116 7.108 7.116 771 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 7.164 7.296 7.164 7.296 3,899 +0.00(+0.00%)
Jul 27, 2018 318 +0.00(+0.00%)
Jul 26, 2018 7.222 7.222 7.222 318 +0.00(+0.06%)
Jul 25, 2018 7.259 7.259 7.218 7.218 1,107 +0.06(+0.80%)
Jul 24, 2018 7.182 7.182 7.161 7.161 74,218 -0.14(-1.90%)
Jul 23, 2018 7.304 7.304 7.153 7.300 10,768 +0.15(+2.05%)
Jul 20, 2018 7.153 7.153 7.153 7.153 1,720 -0.01(-0.11%)
Jul 19, 2018 7.161 7.161 7.161 7.161 1,095 -0.12(-1.68%)
Jul 18, 2018 7.161 7.284 7.161 7.284 2,546 +0.04(+0.56%)
Jul 17, 2018 7.153 7.288 7.145 7.243 2,372 -0.07(-0.89%)
Jul 11, 2018 7.308 7.308 7.308 0 +0.15(+2.05%)
Jul 10, 2018 7.414 7.414 7.161 7.161 21,845 -0.08(-1.13%)
Jul 09, 2018 7.292 7.341 7.292 7.243 43,789 -0.16(-2.15%)
Jul 06, 2018 7.158 7.426 7.158 7.402 8,643 -0.01(-0.11%)
Jul 05, 2018 7.165 7.410 7.141 7.410 3,374 +0.21(+2.89%)
Jul 02, 2018 7.202 7.202 7.202 0 -0.22(-2.97%)
Jun 29, 2018 7.243 7.422 7.243 7.422 2,634 +0.18(+2.48%)
Jun 28, 2018 7.279 7.279 7.243 7.243 5,352 -0.18(-2.47%)
Jun 27, 2018 7.266 7.426 7.266 7.426 1,975 +0.05(+0.66%)
Jun 25, 2018 7.377 7.377 7.377 0 +0.03(+0.39%)
Jun 22, 2018 7.349 7.349 7.349 7.349 8,472 -0.04(-0.50%)
Jun 21, 2018 7.386 7.386 7.386 7.386 453 +0.00(+0.06%)
Jun 20, 2018 7.377 7.386 7.291 7.381 4,281 +0.04(+0.50%)
Jun 19, 2018 7.386 7.386 7.345 7.345 4,864 -0.04(-0.55%)
Jun 18, 2018 7.451 7.455 7.290 7.386 2,815 -0.08(-1.09%)
Jun 15, 2018 7.467 7.288 7.467 7,364 +0.22(+3.02%)
Jun 14, 2018 7.381 7.381 7.248 7.248 22,343 -0.13(-1.75%)
Jun 13, 2018 7.353 7.381 7.335 7.377 36,864 +0.03(+0.44%)
Jun 12, 2018 7.345 7.381 7.345 7.345 23,865 +0.00(+0.06%)
Jun 11, 2018 7.345 7.345 7.265 7.341 8,648 +0.07(+1.01%)
Jun 08, 2018 7.345 7.377 7.267 7.267 8,374 -0.07(-1.00%)
Jun 07, 2018 7.267 7.341 7.263 7.341 1,933 +0.08(+1.07%)
Jun 06, 2018 7.265 7.265 7.263 7.263 3,080 -0.01(-0.11%)
Jun 05, 2018 7.284 7.341 7.271 7.271 2,114 -0.07(-1.00%)
Jun 04, 2018 7.341 7.345 7.341 7.345 21,674 +0.00(+0.06%)
Jun 01, 2018 7.263 7.341 7.203 7.341 57,727 +0.08(+1.07%)
May 31, 2018 7.120 7.267 7.119 7.263 4,242 +0.00(+0.00%)
May 30, 2018 7.263 7.263 7.263 7.263 4,207 -0.04(-0.50%)
May 29, 2018 7.304 7.304 7.263 7.300 6,342 +0.00(+0.00%)
May 25, 2018 7.300 7.300 7.300 0 +0.04(+0.51%)
May 24, 2018 7.263 7.263 7.263 7.263 1,301 +0.00(+0.00%)
May 23, 2018 7.263 7.263 7.263 7.263 5,038 +0.12(+1.66%)
May 22, 2018 7.243 7.243 7.145 7.145 1,237 +0.01(+0.13%)
May 18, 2018 7.135 7.135 7.135 159 -0.05(-0.64%)
May 17, 2018 7.182 7.182 7.182 7.182 416 +0.08(+1.15%)
May 16, 2018 7.259 7.263 7.100 7.100 1,676 -0.02(-0.23%)
May 15, 2018 7.051 7.116 7.051 7.116 2,860 +0.01(+0.17%)
May 14, 2018 7.061 7.323 7.061 7.104 2,330 -0.06(-0.80%)
May 10, 2018 7.161 7.161 7.161 301 -0.13(-1.85%)
May 09, 2018 7.137 7.341 7.137 7.296 4,063 +0.16(+2.17%)
May 08, 2018 7.141 7.141 7.047 7.141 52,855 +0.02(+0.29%)
May 07, 2018 7.117 7.141 7.105 7.120 19,547 -0.02(-0.29%)
May 04, 2018 7.141 7.141 7.141 7.141 1,441 +0.04(+0.52%)
May 03, 2018 7.153 7.166 7.104 7.104 14,273 -0.10(-1.36%)
May 02, 2018 7.304 7.308 7.194 7.202 16,674 +0.12(+1.73%)
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.