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

Meridian Bank (NQ: MRBK )

8.780 +0.050 (+0.57%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 2, 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 7.316 7.316 7.316 7.316 362 +0.05(+0.68%)
Apr 29, 2019 7.225 7.266 7.225 7.266 4,952 +0.03(+0.47%)
Apr 26, 2019 7.232 7.232 7.232 29 +0.00(+0.00%)
Apr 25, 2019 7.196 7.273 7.196 7.232 11,135 +0.03(+0.38%)
Apr 24, 2019 7.196 7.204 7.129 7.204 1,363 -0.05(-0.74%)
Apr 23, 2019 7.258 7.258 7.258 7.258 17,983 -0.09(-1.24%)
Apr 22, 2019 7.349 7.349 7.349 227 +0.00(+0.00%)
Apr 18, 2019 7.378 7.378 7.274 7.349 4,110 -0.01(-0.17%)
Apr 17, 2019 7.361 7.444 7.361 7.361 11,877 +0.00(+0.00%)
Apr 16, 2019 7.253 7.392 7.237 7.361 42,491 +0.17(+2.30%)
Apr 15, 2019 7.306 7.306 7.196 7.196 40,184 -0.16(-2.14%)
Apr 12, 2019 7.353 7.353 7.353 4 +0.00(+0.00%)
Apr 10, 2019 7.353 7.353 7.353 0 -0.04(-0.56%)
Apr 08, 2019 7.394 7.394 7.394 0 -0.05(-0.67%)
Apr 05, 2019 7.444 7.580 7.444 7.444 21,037 -0.10(-1.32%)
Apr 04, 2019 7.456 7.543 7.448 7.543 20,404 +0.10(+1.28%)
Apr 03, 2019 7.365 7.543 7.365 7.448 8,995 +0.21(+2.86%)
Apr 02, 2019 7.464 7.617 7.192 7.241 130,112 -0.30(-4.00%)
Apr 01, 2019 7.460 7.617 7.460 7.543 18,293 +0.08(+1.11%)
Mar 29, 2019 7.295 7.589 7.295 7.460 2,418 +0.32(+4.49%)
Mar 28, 2019 7.589 7.589 7.140 7.140 189,827 -0.48(-6.27%)
Mar 27, 2019 7.407 7.617 7.402 7.617 6,599 +0.19(+2.58%)
Mar 26, 2019 7.426 7.426 7.426 7.426 3,233 +0.00(+0.04%)
Mar 25, 2019 7.063 7.427 7.063 7.423 12,494 +0.07(+0.96%)
Mar 22, 2019 7.278 7.477 7.249 7.353 9,430 +0.22(+3.01%)
Mar 21, 2019 7.361 7.382 7.072 7.138 21,228 -0.20(-2.76%)
Mar 20, 2019 7.502 7.526 7.340 7.340 14,578 -0.19(-2.47%)
Mar 19, 2019 7.535 7.535 7.526 7.526 631 -0.24(-3.09%)
Mar 18, 2019 7.804 7.808 7.646 7.766 7,293 +0.12(+1.51%)
Mar 15, 2019 7.543 7.651 7.543 7.651 10,639 +0.11(+1.43%)
Mar 14, 2019 7.502 7.543 7.444 7.543 29,977 +0.04(+0.55%)
Mar 13, 2019 7.502 7.502 7.502 285 +0.00(+0.00%)
Mar 12, 2019 7.444 7.502 7.444 7.502 2,543 +0.04(+0.57%)
Mar 11, 2019 7.419 7.547 7.419 7.459 18,331 +0.12(+1.62%)
Mar 08, 2019 7.340 7.493 7.340 7.340 29,017 -0.10(-1.39%)
Mar 07, 2019 7.320 7.444 7.241 7.444 6,942 +0.00(+0.00%)
Mar 06, 2019 7.444 7.444 7.440 7.444 4,500 +0.00(+0.00%)
Mar 05, 2019 7.258 7.444 7.258 7.444 4,468 +0.12(+1.58%)
Mar 04, 2019 7.340 7.477 7.328 7.328 26,074 -0.01(-0.17%)
Mar 01, 2019 7.282 7.340 7.282 7.340 3,385 +0.08(+1.04%)
Feb 28, 2019 7.237 7.278 7.119 7.265 18,629 +0.13(+1.84%)
Feb 27, 2019 7.237 7.306 7.067 7.134 72,156 -0.17(-2.28%)
Feb 26, 2019 7.237 7.302 6.989 7.300 52,599 +0.06(+0.87%)
Feb 25, 2019 7.237 7.277 7.179 7.237 9,493 +0.01(+0.17%)
Feb 22, 2019 7.183 7.237 7.179 7.225 11,607 +0.07(+0.92%)
Feb 21, 2019 7.072 7.195 7.072 7.158 39,633 +0.09(+1.23%)
Feb 20, 2019 7.063 7.113 6.989 7.072 34,900 +0.04(+0.59%)
Feb 15, 2019 7.030 7.030 7.030 0 +0.04(+0.59%)
Feb 14, 2019 7.229 7.229 6.989 6.989 2,449 -0.15(-2.09%)
Feb 13, 2019 7.026 7.138 7.026 7.138 1,695 +0.15(+2.13%)
Feb 12, 2019 6.840 6.989 6.836 6.989 7,742 +0.00(+0.00%)
Feb 11, 2019 6.931 7.004 6.931 6.989 2,432 -0.02(-0.30%)
Feb 08, 2019 6.993 7.010 6.993 7.010 1,209 -0.02(-0.29%)
Feb 07, 2019 7.030 7.030 6.989 7.030 26,156 +0.06(+0.83%)
Feb 06, 2019 6.972 6.972 6.972 9 +0.00(+0.00%)
Feb 05, 2019 6.972 6.972 6.972 6.972 793 -0.22(-3.05%)
Feb 04, 2019 6.979 7.192 6.979 7.192 911 +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.