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

Meridian Bank (NQ: MRBK )

10.39 +0.04 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 9.570 9.695 9.242 9.430 60,802 -0.19(-1.95%)
Sep 28, 2023 9.830 9.830 9.570 9.618 8,251 -0.10(-0.99%)
Sep 27, 2023 9.839 9.916 9.627 9.714 5,124 -0.01(-0.10%)
Sep 26, 2023 10.08 10.08 9.637 9.724 25,965 -0.28(-2.79%)
Sep 25, 2023 10.10 10.11 10.00 10.00 1,566 -0.08(-0.76%)
Sep 22, 2023 10.17 10.32 10.01 10.08 7,876 -0.04(-0.38%)
Sep 21, 2023 10.21 10.31 10.09 10.12 9,910 -0.11(-1.08%)
Sep 20, 2023 10.41 10.59 10.23 10.23 17,046 -0.26(-2.52%)
Sep 19, 2023 10.57 10.68 10.32 10.49 8,098 +0.02(+0.18%)
Sep 18, 2023 10.76 10.77 10.35 10.47 7,960 -0.12(-1.09%)
Sep 15, 2023 11.18 11.33 10.59 10.59 58,943 -0.63(-5.58%)
Sep 14, 2023 11.16 11.46 11.08 11.22 3,244 +0.09(+0.78%)
Sep 13, 2023 11.18 11.34 11.11 11.13 7,430 -0.01(-0.09%)
Sep 12, 2023 11.31 11.43 11.14 11.14 3,424 -0.05(-0.43%)
Sep 11, 2023 11.55 11.55 11.17 11.19 5,775 -0.11(-0.94%)
Sep 08, 2023 11.32 11.44 11.26 11.29 6,631 +0.27(+2.45%)
Sep 07, 2023 11.02 11.17 10.98 11.02 4,243 -0.02(-0.17%)
Sep 06, 2023 11.39 11.39 11.01 11.04 13,736 -0.31(-2.71%)
Sep 05, 2023 11.37 11.47 11.35 11.35 745 +0.09(+0.77%)
Sep 01, 2023 11.60 11.60 11.26 11.26 10,731 +0.00(+0.00%)
Aug 31, 2023 11.28 11.77 11.17 11.26 7,587 +0.00(+0.00%)
Aug 30, 2023 11.29 11.29 11.26 11.26 618 -0.10(-0.89%)
Aug 29, 2023 11.18 11.70 10.73 11.37 16,565 +0.20(+1.77%)
Aug 28, 2023 11.52 11.71 11.17 11.17 4,765 +0.08(+0.69%)
Aug 25, 2023 11.09 11.10 11.09 11.09 1,415 -0.29(-2.54%)
Aug 24, 2023 11.26 11.44 11.26 11.38 3,051 +0.02(+0.17%)
Aug 23, 2023 11.58 11.84 11.29 11.36 6,358 +0.01(+0.09%)
Aug 22, 2023 11.56 11.80 11.35 11.35 5,699 -0.11(-0.92%)
Aug 21, 2023 11.51 11.68 11.44 11.46 3,697 -0.03(-0.25%)
Aug 18, 2023 11.49 11.81 11.31 11.49 6,367 -0.03(-0.25%)
Aug 17, 2023 11.49 11.83 11.27 11.51 5,619 -0.02(-0.17%)
Aug 16, 2023 11.55 11.72 11.36 11.53 6,936 -0.07(-0.58%)
Aug 15, 2023 11.55 11.79 11.40 11.60 7,581 -0.21(-1.79%)
Aug 14, 2023 11.92 12.13 11.75 11.81 5,142 -0.03(-0.24%)
Aug 11, 2023 12.09 12.13 11.76 11.84 12,368 -0.02(-0.20%)
Aug 10, 2023 12.59 12.59 11.78 11.87 18,509 -0.11(-0.95%)
Aug 09, 2023 12.35 12.35 11.82 11.98 5,624 -0.13(-1.10%)
Aug 08, 2023 12.30 12.44 12.07 12.11 13,810 -0.26(-2.08%)
Aug 07, 2023 12.24 12.51 11.92 12.37 35,737 +0.19(+1.56%)
Aug 04, 2023 12.10 12.49 12.00 12.18 7,541 +0.18(+1.51%)
Aug 03, 2023 12.17 12.28 11.83 12.00 5,823 -0.03(-0.24%)
Aug 02, 2023 11.64 12.05 11.64 12.03 11,805 +0.22(+1.86%)
Aug 01, 2023 11.34 12.01 11.25 11.81 25,571 +0.47(+4.12%)
Jul 31, 2023 11.23 11.72 11.00 11.34 17,491 +0.00(+0.00%)
Jul 28, 2023 11.04 11.72 11.04 11.34 11,044 +0.47(+4.29%)
Jul 27, 2023 10.64 10.87 10.64 10.87 2,936 +0.16(+1.51%)
Jul 26, 2023 10.45 10.71 10.40 10.71 5,275 +0.44(+4.32%)
Jul 25, 2023 10.47 10.47 10.21 10.27 4,191 -0.02(-0.23%)
Jul 24, 2023 10.13 10.35 9.846 10.29 6,484 +0.24(+2.37%)
Jul 21, 2023 10.15 10.34 10.05 10.05 6,459 -0.12(-1.22%)
Jul 20, 2023 10.44 10.46 10.12 10.18 11,533 -0.11(-1.11%)
Jul 19, 2023 10.01 10.32 10.01 10.29 8,486 +0.23(+2.27%)
Jul 18, 2023 9.788 10.07 9.636 10.06 5,510 +0.39(+4.04%)
Jul 17, 2023 10.02 10.02 9.664 9.674 12,679 -0.10(-1.07%)
Jul 14, 2023 9.941 10.09 9.778 9.778 6,927 -0.19(-1.91%)
Jul 13, 2023 9.807 9.979 9.760 9.969 5,258 +0.25(+2.55%)
Jul 12, 2023 9.664 9.817 9.655 9.721 4,168 +0.19(+2.00%)
Jul 11, 2023 9.759 9.759 9.407 9.531 20,093 +0.05(+0.50%)
Jul 10, 2023 9.531 9.769 9.450 9.483 14,466 +0.00(+0.00%)
Jul 07, 2023 9.616 9.616 9.416 9.483 5,673 +0.08(+0.81%)
Jul 06, 2023 9.483 9.483 9.254 9.407 15,663 -0.10(-1.00%)
Jul 05, 2023 9.454 9.521 9.340 9.502 9,642 +0.02(+0.20%)
Jul 03, 2023 9.502 9.502 9.345 9.483 2,552 +0.14(+1.53%)
Jun 30, 2023 9.502 9.531 9.213 9.340 20,893 -0.05(-0.51%)
Jun 29, 2023 9.569 9.569 9.221 9.388 20,974 -0.02(-0.25%)
Jun 28, 2023 9.464 9.616 9.340 9.412 8,463 -0.06(-0.65%)
Jun 27, 2023 9.464 9.502 9.273 9.473 10,984 +0.06(+0.61%)
Jun 26, 2023 9.350 9.664 9.350 9.416 1,857 +0.15(+1.65%)
Jun 23, 2023 9.822 9.822 9.264 9.264 16,554 -0.20(-2.07%)
Jun 22, 2023 9.588 9.588 9.388 9.459 14,354 -0.12(-1.24%)
Jun 21, 2023 9.569 9.883 9.512 9.578 20,913 -0.04(-0.40%)
Jun 20, 2023 9.683 9.874 9.473 9.616 14,885 -0.03(-0.30%)
Jun 16, 2023 9.759 9.766 9.540 9.645 39,253 -0.07(-0.69%)
Jun 15, 2023 9.578 9.712 9.311 9.712 19,412 +1.52(+18.56%)
May 08, 2023 8.220 8.389 7.985 8.192 44,302 +0.11(+1.40%)
May 05, 2023 8.182 8.182 7.891 8.079 46,535 +0.39(+5.13%)
May 04, 2023 7.759 7.853 7.323 7.684 47,188 -0.20(-2.50%)
May 03, 2023 7.750 8.389 7.666 7.882 33,066 +0.08(+1.08%)
May 02, 2023 8.445 8.445 7.684 7.797 40,351 -0.50(-6.00%)
May 01, 2023 8.708 8.924 8.126 8.295 53,068 -0.49(-5.56%)
Apr 28, 2023 8.783 9.037 8.652 8.783 53,267 +0.04(+0.43%)
Apr 27, 2023 8.661 8.967 8.613 8.746 42,211 +0.08(+0.98%)
Apr 26, 2023 8.924 9.056 8.567 8.661 57,214 -0.23(-2.64%)
Apr 25, 2023 9.695 10.07 8.830 8.896 77,129 -0.97(-9.81%)
Apr 24, 2023 10.52 10.71 9.638 9.864 70,806 -0.65(-6.17%)
Apr 21, 2023 10.90 11.12 10.34 10.51 75,971 -0.44(-4.03%)
Apr 20, 2023 11.13 11.27 10.72 10.95 70,634 -0.26(-2.30%)
Apr 19, 2023 11.53 11.53 11.16 11.21 39,348 -0.09(-0.79%)
Apr 18, 2023 11.66 11.67 11.27 11.30 26,689 -0.19(-1.63%)
Apr 17, 2023 11.41 11.89 11.39 11.49 46,893 +0.05(+0.41%)
Apr 14, 2023 11.55 11.61 11.41 11.44 46,961 -0.09(-0.81%)
Apr 13, 2023 11.56 11.67 11.38 11.54 36,964 -0.03(-0.24%)
Apr 12, 2023 11.65 11.78 11.13 11.56 101,779 -0.04(-0.32%)
Apr 11, 2023 11.58 11.80 11.57 11.60 55,784 -0.05(-0.40%)
Apr 10, 2023 11.60 11.93 11.53 11.65 48,593 +0.12(+1.06%)
Apr 06, 2023 11.55 11.65 11.51 11.53 12,214 -0.02(-0.16%)
Apr 05, 2023 11.67 11.70 11.41 11.55 25,591 -0.08(-0.65%)
Apr 04, 2023 11.90 12.19 11.55 11.62 40,671 -0.17(-1.43%)
Apr 03, 2023 11.86 12.14 11.73 11.79 49,581 -0.05(-0.40%)
Mar 31, 2023 11.99 12.14 11.76 11.84 46,905 -0.15(-1.25%)
Mar 30, 2023 12.44 12.44 11.61 11.99 34,049 -0.25(-2.04%)
Mar 29, 2023 12.12 12.48 12.02 12.24 37,875 +0.24(+2.00%)
Mar 28, 2023 12.45 12.64 11.94 12.00 44,391 -0.40(-3.26%)
Mar 27, 2023 12.64 12.89 12.32 12.40 40,743 -0.23(-1.79%)
Mar 24, 2023 12.49 12.79 12.45 12.63 41,174 +0.00(+0.00%)
Mar 23, 2023 12.63 12.89 12.47 12.63 49,600 -0.02(-0.15%)
Mar 22, 2023 12.59 12.87 12.52 12.64 38,605 +0.00(+0.00%)
Mar 21, 2023 13.13 14.19 12.48 12.64 35,001 +0.08(+0.64%)
Mar 20, 2023 13.10 13.10 12.47 12.56 38,554 +0.00(+0.00%)
Mar 17, 2023 12.23 12.58 12.12 12.56 34,466 +0.00(+0.00%)
Mar 16, 2023 12.68 12.79 12.14 12.56 90,444 -0.12(-0.93%)
Mar 15, 2023 12.74 12.91 12.63 12.68 40,889 -0.17(-1.35%)
Mar 14, 2023 13.67 14.05 12.84 12.86 41,328 -0.12(-0.92%)
Mar 13, 2023 13.86 13.86 12.54 12.98 69,446 -1.28(-8.98%)
Mar 10, 2023 14.91 15.15 13.86 14.26 92,079 -0.56(-3.80%)
Mar 09, 2023 14.94 15.00 14.75 14.82 19,339 +0.00(+0.00%)
Mar 08, 2023 14.77 14.96 14.63 14.82 26,291 +0.05(+0.32%)
Mar 07, 2023 14.84 14.96 14.70 14.77 20,391 -0.07(-0.47%)
Mar 06, 2023 14.96 14.96 14.80 14.84 9,955 -0.01(-0.06%)
Mar 03, 2023 14.83 14.93 14.83 14.85 13,919 +0.02(+0.13%)
Mar 02, 2023 15.14 15.14 14.76 14.83 18,205 -0.05(-0.35%)
Mar 01, 2023 14.96 15.08 14.83 14.88 16,776 +0.04(+0.28%)
Feb 28, 2023 14.87 14.95 14.78 14.84 20,793 -0.03(-0.19%)
Feb 27, 2023 14.71 15.08 14.71 14.87 7,119 -0.11(-0.75%)
Feb 24, 2023 15.16 15.16 14.98 14.98 5,041 +0.11(+0.76%)
Feb 23, 2023 15.00 15.00 14.71 14.87 6,542 +0.03(+0.19%)
Feb 22, 2023 15.09 15.09 14.79 14.84 28,136 -0.10(-0.69%)
Feb 21, 2023 15.09 15.09 14.95 14.95 7,794 +0.06(+0.41%)
Feb 17, 2023 14.87 14.88 14.65 14.88 33,880 +0.07(+0.44%)
Feb 16, 2023 14.87 14.88 14.82 14.82 8,626 +0.01(+0.10%)
Feb 15, 2023 15.24 15.24 14.76 14.80 9,290 +0.00(+0.03%)
Feb 14, 2023 14.87 14.88 14.57 14.80 26,286 -0.00(-0.03%)
Feb 13, 2023 14.96 14.96 14.73 14.80 16,787 -0.01(-0.10%)
Feb 10, 2023 14.90 14.90 14.78 14.82 6,585 -0.08(-0.56%)
Feb 09, 2023 14.91 14.91 14.83 14.90 8,742 -0.01(-0.06%)
Feb 08, 2023 14.78 14.94 14.78 14.91 8,916 +0.00(+0.00%)
Feb 07, 2023 14.77 15.09 14.59 14.91 43,046 +0.04(+0.28%)
Feb 06, 2023 14.87 15.14 14.78 14.87 15,626 +0.00(+0.00%)
Feb 03, 2023 14.86 15.19 14.86 14.87 15,216 -0.04(-0.25%)
Feb 02, 2023 14.93 15.14 14.91 14.91 23,308 +0.03(+0.22%)
Feb 01, 2023 14.90 14.97 14.81 14.88 21,943 +0.03(+0.22%)
Jan 31, 2023 14.91 14.98 14.84 14.84 13,703 -0.07(-0.47%)
Jan 30, 2023 14.84 14.91 14.84 14.91 4,068 +0.00(+0.00%)
Jan 27, 2023 15.00 15.08 14.91 14.91 5,793 +0.00(+0.00%)
Jan 26, 2023 14.91 14.97 14.82 14.91 69,406 +0.00(+0.00%)
Jan 25, 2023 14.91 15.08 14.91 14.91 11,424 +0.02(+0.12%)
Jan 24, 2023 15.08 15.08 14.87 14.89 26,611 -0.02(-0.12%)
Jan 23, 2023 14.94 15.27 14.81 14.91 24,965 +0.00(+0.00%)
Jan 20, 2023 14.91 15.10 14.91 14.91 9,984 +0.00(+0.00%)
Jan 19, 2023 14.91 15.22 14.75 14.91 32,713 -0.19(-1.23%)
Jan 18, 2023 15.12 15.38 15.00 15.10 14,984 -0.14(-0.89%)
Jan 17, 2023 15.47 15.52 15.15 15.23 17,081 -0.14(-0.94%)
Jan 13, 2023 15.24 15.38 15.24 15.38 1,967 +0.12(+0.79%)
Jan 12, 2023 15.38 15.54 15.26 15.26 11,529 +0.04(+0.28%)
Jan 11, 2023 15.33 15.52 15.19 15.22 26,211 -0.02(-0.15%)
Jan 10, 2023 14.57 15.24 14.57 15.24 15,995 +0.54(+3.64%)
Jan 09, 2023 14.68 14.83 14.65 14.70 13,049 +0.05(+0.33%)
Jan 06, 2023 14.45 14.82 14.35 14.65 40,018 +0.52(+3.71%)
Jan 05, 2023 14.13 14.13 14.13 14.13 3,182 -0.20(-1.40%)
Jan 04, 2023 14.30 14.51 14.17 14.33 19,143 +0.16(+1.12%)
Jan 03, 2023 14.08 14.26 14.08 14.17 15,699 +0.06(+0.40%)
Dec 30, 2022 14.09 14.20 13.82 14.12 18,475 +0.07(+0.46%)
Dec 29, 2022 14.14 14.26 13.86 14.05 24,947 -0.02(-0.17%)
Dec 28, 2022 14.13 14.13 14.02 14.07 16,119 +0.02(+0.17%)
Dec 27, 2022 14.05 14.28 14.05 14.05 26,904 +0.05(+0.33%)
Dec 23, 2022 14.19 14.22 14.00 14.00 9,682 -0.13(-0.89%)
Dec 22, 2022 14.18 14.56 13.87 14.13 28,458 +0.02(+0.17%)
Dec 21, 2022 14.10 14.42 14.00 14.11 40,305 +0.07(+0.53%)
Dec 20, 2022 13.71 14.10 13.71 14.03 16,503 +0.28(+2.07%)
Dec 19, 2022 13.79 14.26 13.55 13.75 50,086 -0.06(-0.40%)
Dec 16, 2022 14.39 14.64 13.74 13.80 85,060 -0.51(-3.58%)
Dec 15, 2022 14.91 14.99 14.29 14.32 67,026 -0.48(-3.21%)
Dec 14, 2022 15.53 15.53 14.58 14.79 77,854 -0.73(-4.68%)
Dec 13, 2022 15.43 15.68 15.09 15.52 19,900 +0.14(+0.91%)
Dec 12, 2022 15.49 15.52 15.30 15.38 6,969 -0.05(-0.30%)
Dec 09, 2022 15.47 15.56 15.29 15.42 5,341 +0.04(+0.27%)
Dec 08, 2022 15.53 15.61 15.38 15.38 9,918 -0.08(-0.54%)
Dec 07, 2022 15.79 15.79 15.44 15.47 15,946 -0.22(-1.43%)
Dec 06, 2022 15.63 15.73 15.60 15.69 6,210 +0.08(+0.51%)
Dec 05, 2022 15.73 15.83 15.41 15.61 13,742 -0.13(-0.83%)
Dec 02, 2022 15.68 15.81 15.66 15.74 11,789 +0.02(+0.12%)
Dec 01, 2022 15.90 16.07 15.63 15.72 23,718 +0.00(+0.03%)
Nov 30, 2022 16.01 16.17 15.63 15.72 7,611 -0.18(-1.14%)
Nov 29, 2022 16.07 16.07 15.75 15.90 8,358 -0.08(-0.52%)
Nov 28, 2022 16.00 16.19 15.89 15.98 32,580 +0.04(+0.25%)
Nov 25, 2022 16.03 16.03 15.92 15.94 4,841 -0.09(-0.54%)
Nov 23, 2022 15.56 16.19 15.52 16.03 31,681 +0.35(+2.23%)
Nov 22, 2022 15.61 15.84 15.47 15.68 22,173 +0.09(+0.57%)
Nov 21, 2022 15.52 15.85 15.46 15.59 15,885 +0.07(+0.48%)
Nov 18, 2022 15.38 15.84 15.15 15.52 42,048 +0.28(+1.83%)
Nov 17, 2022 15.10 15.31 14.94 15.24 7,688 +0.15(+1.02%)
Nov 16, 2022 15.13 15.21 14.71 15.08 34,587 -0.00(-0.03%)
Nov 15, 2022 14.97 15.38 14.97 15.09 111,828 -0.00(-0.03%)
Nov 14, 2022 14.86 15.15 14.74 15.09 9,062 +0.21(+1.38%)
Nov 11, 2022 14.90 14.99 14.69 14.89 34,915 +0.07(+0.47%)
Nov 10, 2022 14.38 14.87 14.36 14.82 17,406 +0.14(+0.95%)
Nov 09, 2022 14.74 15.16 14.50 14.68 28,746 +0.09(+0.63%)
Nov 08, 2022 14.68 14.70 14.36 14.59 12,735 -0.06(-0.38%)
Nov 07, 2022 14.20 14.65 14.20 14.64 7,538 +0.24(+1.66%)
Nov 04, 2022 14.34 14.40 14.04 14.40 5,856 +0.27(+1.89%)
Nov 03, 2022 14.04 14.31 13.93 14.14 160,901 +0.10(+0.72%)
Nov 02, 2022 14.17 14.37 14.03 14.04 10,215 -0.09(-0.65%)
Nov 01, 2022 14.54 14.54 14.07 14.13 11,608 -0.04(-0.29%)
Oct 31, 2022 14.45 14.59 14.17 14.17 23,711 -0.22(-1.50%)
Oct 28, 2022 14.25 14.46 14.09 14.39 38,694 +0.00(+0.03%)
Oct 27, 2022 14.26 14.55 14.11 14.38 22,583 +0.08(+0.55%)
Oct 26, 2022 14.28 14.61 14.22 14.30 21,962 -0.12(-0.83%)
Oct 24, 2022 14.42 1,053 +0.25(+1.75%)
Oct 21, 2022 14.17 14.17 14.17 14.17 2,036 +0.04(+0.26%)
Oct 20, 2022 14.32 14.53 14.14 14.14 71,098 -0.01(-0.10%)
Oct 19, 2022 14.15 14.15 14.15 14.15 3,057 -0.09(-0.65%)
Oct 17, 2022 14.24 3,320 +0.03(+0.19%)
Oct 14, 2022 14.36 14.60 14.14 14.22 16,162 -0.07(-0.48%)
Oct 13, 2022 14.00 14.47 14.00 14.28 9,311 +0.23(+1.64%)
Oct 11, 2022 14.05 423 +0.11(+0.79%)
Oct 10, 2022 14.04 14.27 13.81 13.94 8,718 +0.00(+0.00%)
Oct 07, 2022 14.12 14.12 13.94 13.94 6,827 -0.24(-1.69%)
Oct 06, 2022 14.22 14.22 14.18 14.18 4,122 +0.00(+0.03%)
Oct 05, 2022 14.11 14.47 14.01 14.18 17,201 +0.07(+0.49%)
Oct 04, 2022 14.05 14.59 14.00 14.11 13,224 +0.15(+1.05%)
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.