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

Meridian Bank (NQ: MRBK )

9.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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%)
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.