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

Meridian Bank (NQ: MRBK )

10.35 -0.31 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 7.162 7.293 7.162 7.293 3,900 +0.00(+0.00%)
Jul 27, 2018 318 +0.00(+0.00%)
Jul 26, 2018 7.220 7.220 7.220 318 +0.00(+0.06%)
Jul 25, 2018 7.256 7.256 7.215 7.215 1,108 +0.06(+0.80%)
Jul 24, 2018 7.179 7.179 7.158 7.158 74,247 -0.14(-1.90%)
Jul 23, 2018 7.301 7.301 7.150 7.297 10,772 +0.15(+2.05%)
Jul 20, 2018 7.150 7.150 7.150 7.150 1,721 -0.01(-0.11%)
Jul 19, 2018 7.158 7.158 7.158 7.158 1,095 -0.12(-1.68%)
Jul 18, 2018 7.158 7.281 7.158 7.281 2,547 +0.04(+0.56%)
Jul 17, 2018 7.150 7.285 7.142 7.240 2,373 -0.07(-0.89%)
Jul 11, 2018 7.305 7.305 7.305 0 +0.15(+2.05%)
Jul 10, 2018 7.411 7.411 7.158 7.158 21,854 -0.08(-1.13%)
Jul 09, 2018 7.289 7.338 7.289 7.240 43,806 -0.16(-2.15%)
Jul 06, 2018 7.155 7.423 7.155 7.399 8,647 -0.01(-0.11%)
Jul 05, 2018 7.162 7.407 7.138 7.407 3,375 +0.21(+2.89%)
Jul 02, 2018 7.199 7.199 7.199 0 -0.22(-2.97%)
Jun 29, 2018 7.240 7.419 7.240 7.419 2,635 +0.18(+2.48%)
Jun 28, 2018 7.276 7.276 7.240 7.240 5,354 -0.18(-2.47%)
Jun 27, 2018 7.264 7.423 7.264 7.423 1,976 +0.05(+0.66%)
Jun 25, 2018 7.375 7.375 7.375 0 +0.03(+0.39%)
Jun 22, 2018 7.346 7.346 7.346 7.346 8,475 -0.04(-0.50%)
Jun 21, 2018 7.383 7.383 7.383 7.383 453 +0.00(+0.06%)
Jun 20, 2018 7.375 7.383 7.288 7.379 4,283 +0.04(+0.50%)
Jun 19, 2018 7.383 7.383 7.342 7.342 4,866 -0.04(-0.55%)
Jun 18, 2018 7.448 7.452 7.287 7.383 2,816 -0.08(-1.09%)
Jun 15, 2018 7.464 7.285 7.464 7,367 +0.22(+3.02%)
Jun 14, 2018 7.379 7.379 7.245 7.245 22,352 -0.13(-1.75%)
Jun 13, 2018 7.350 7.379 7.332 7.375 36,878 +0.03(+0.44%)
Jun 12, 2018 7.342 7.379 7.342 7.342 23,874 +0.00(+0.06%)
Jun 11, 2018 7.342 7.342 7.262 7.338 8,652 +0.07(+1.01%)
Jun 08, 2018 7.342 7.375 7.264 7.264 8,377 -0.07(-1.00%)
Jun 07, 2018 7.264 7.338 7.260 7.338 1,934 +0.08(+1.07%)
Jun 06, 2018 7.262 7.262 7.260 7.260 3,081 -0.01(-0.11%)
Jun 05, 2018 7.281 7.338 7.268 7.268 2,115 -0.07(-1.00%)
Jun 04, 2018 7.338 7.342 7.338 7.342 21,682 +0.00(+0.06%)
Jun 01, 2018 7.260 7.338 7.200 7.338 57,749 +0.08(+1.07%)
May 31, 2018 7.117 7.264 7.116 7.260 4,243 +0.00(+0.00%)
May 30, 2018 7.260 7.260 7.260 7.260 4,209 -0.04(-0.50%)
May 29, 2018 7.301 7.301 7.260 7.297 6,344 +0.00(+0.00%)
May 25, 2018 7.297 7.297 7.297 0 +0.04(+0.51%)
May 24, 2018 7.260 7.260 7.260 7.260 1,301 +0.00(+0.00%)
May 23, 2018 7.260 7.260 7.260 7.260 5,040 +0.12(+1.66%)
May 22, 2018 7.240 7.240 7.142 7.142 1,238 +0.01(+0.13%)
May 18, 2018 7.133 7.133 7.133 159 -0.05(-0.64%)
May 17, 2018 7.179 7.179 7.179 7.179 416 +0.08(+1.15%)
May 16, 2018 7.256 7.260 7.097 7.097 1,676 -0.02(-0.23%)
May 15, 2018 7.048 7.113 7.048 7.113 2,861 +0.01(+0.17%)
May 14, 2018 7.058 7.321 7.058 7.101 2,331 -0.06(-0.80%)
May 10, 2018 7.158 7.158 7.158 301 -0.13(-1.85%)
May 09, 2018 7.134 7.338 7.134 7.293 4,064 +0.15(+2.17%)
May 08, 2018 7.138 7.138 7.044 7.138 52,875 +0.02(+0.29%)
May 07, 2018 7.114 7.138 7.102 7.117 19,554 -0.02(-0.29%)
May 04, 2018 7.138 7.138 7.138 7.138 1,441 +0.04(+0.52%)
May 03, 2018 7.150 7.163 7.101 7.101 14,278 -0.10(-1.36%)
May 02, 2018 7.301 7.305 7.191 7.199 16,681 +0.12(+1.73%)
May 01, 2018 7.081 7.228 7.077 7.077 13,040 +0.09(+1.34%)
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.