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 (%)
Sep 30, 2020 6.434 6.710 6.434 6.635 29,440 +0.26(+4.06%)
Sep 29, 2020 6.372 6.520 6.332 6.376 33,845 +0.08(+1.24%)
Sep 28, 2020 6.109 6.364 6.109 6.298 42,549 +0.25(+4.15%)
Sep 25, 2020 5.944 6.167 5.899 6.047 28,684 +0.20(+3.45%)
Sep 24, 2020 5.920 5.920 5.809 5.846 22,103 -0.00(-0.07%)
Sep 23, 2020 6.092 6.092 5.821 5.850 21,911 -0.07(-1.25%)
Sep 22, 2020 6.212 6.241 5.879 5.924 30,979 -0.15(-2.44%)
Sep 21, 2020 6.269 6.426 6.047 6.072 157,058 -0.34(-5.26%)
Sep 18, 2020 6.154 6.434 6.129 6.409 135,642 +0.32(+5.20%)
Sep 17, 2020 6.125 6.154 6.014 6.092 30,453 +0.00(+0.07%)
Sep 16, 2020 6.162 6.245 6.074 6.088 52,691 -0.01(-0.20%)
Sep 15, 2020 6.121 6.154 6.039 6.101 130,528 +0.04(+0.68%)
Sep 14, 2020 5.965 6.253 5.965 6.060 66,015 +0.15(+2.58%)
Sep 11, 2020 6.232 6.232 5.903 5.907 78,030 -0.26(-4.14%)
Sep 10, 2020 6.134 6.220 6.117 6.162 112,906 +0.09(+1.49%)
Sep 09, 2020 6.245 6.245 6.031 6.072 16,029 -0.17(-2.77%)
Sep 08, 2020 6.224 6.245 5.986 6.245 20,881 -0.05(-0.72%)
Sep 04, 2020 6.265 6.290 6.171 6.290 18,960 +0.05(+0.86%)
Sep 03, 2020 6.224 6.236 6.097 6.236 64,624 +0.06(+0.93%)
Sep 02, 2020 6.121 6.179 6.121 6.179 8,474 +0.02(+0.40%)
Sep 01, 2020 6.117 6.187 6.117 6.154 12,791 +0.12(+1.98%)
Aug 31, 2020 6.191 6.191 6.027 6.035 24,060 -0.16(-2.65%)
Aug 28, 2020 6.154 6.315 6.064 6.199 26,253 +0.11(+1.76%)
Aug 27, 2020 6.288 6.306 6.080 6.092 29,435 +0.03(+0.54%)
Aug 26, 2020 6.282 6.282 6.060 6.060 28,288 -0.17(-2.77%)
Aug 25, 2020 6.302 6.370 6.162 6.232 17,504 +0.07(+1.20%)
Aug 24, 2020 6.171 6.253 6.092 6.158 28,582 -0.16(-2.54%)
Aug 21, 2020 6.315 6.343 6.125 6.319 17,745 +0.07(+1.05%)
Aug 20, 2020 6.253 6.253 6.158 6.253 10,107 -0.04(-0.65%)
Aug 19, 2020 6.331 6.331 6.232 6.294 14,298 +0.12(+2.00%)
Aug 18, 2020 6.400 6.452 6.171 6.171 10,175 -0.31(-4.76%)
Aug 17, 2020 6.771 6.771 6.479 6.479 24,802 -0.25(-3.67%)
Aug 14, 2020 6.779 6.779 6.644 6.726 4,375 +0.00(+0.06%)
Aug 13, 2020 6.788 6.788 6.710 6.722 4,837 -0.06(-0.91%)
Aug 12, 2020 6.833 6.833 6.784 6.784 17,400 +0.08(+1.23%)
Aug 11, 2020 6.928 6.928 6.664 6.701 33,239 -0.09(-1.33%)
Aug 10, 2020 6.582 6.923 6.582 6.792 14,859 +0.21(+3.25%)
Aug 07, 2020 6.380 6.582 6.290 6.578 16,773 +0.29(+4.54%)
Aug 06, 2020 6.427 6.427 6.247 6.292 7,857 -0.14(-2.22%)
Aug 05, 2020 6.378 6.435 6.092 6.435 12,939 +0.23(+3.75%)
Aug 04, 2020 5.929 6.284 5.929 6.202 7,214 +0.23(+3.83%)
Aug 03, 2020 6.182 6.182 5.827 5.974 21,470 -0.16(-2.53%)
Jul 31, 2020 6.235 6.235 6.129 6.129 7,107 +0.10(+1.69%)
Jul 30, 2020 6.080 6.080 5.929 6.027 5,521 -0.09(-1.53%)
Jul 29, 2020 6.084 6.190 5.933 6.121 27,146 -0.06(-0.99%)
Jul 28, 2020 5.790 6.374 5.790 6.182 62,961 +0.47(+8.14%)
Jul 27, 2020 5.810 5.831 5.570 5.717 67,231 -0.00(-0.07%)
Jul 24, 2020 5.713 5.912 5.704 5.721 37,251 -0.22(-3.64%)
Jul 23, 2020 6.080 6.135 5.762 5.937 21,429 +0.05(+0.83%)
Jul 22, 2020 6.076 6.076 5.888 5.888 6,217 -0.19(-3.09%)
Jul 21, 2020 5.949 6.088 5.892 6.076 6,781 +0.13(+2.13%)
Jul 20, 2020 5.957 6.214 5.949 5.949 7,768 +0.02(+0.34%)
Jul 17, 2020 5.664 5.929 5.664 5.929 5,391 +0.19(+3.27%)
Jul 16, 2020 5.676 5.917 5.668 5.741 9,900 -0.19(-3.23%)
Jul 15, 2020 5.753 6.194 5.345 5.933 66,358 +0.28(+4.91%)
Jul 14, 2020 5.615 5.655 5.358 5.655 41,647 +0.04(+0.65%)
Jul 13, 2020 5.655 5.655 5.321 5.619 7,445 -0.05(-0.86%)
Jul 10, 2020 5.190 5.674 5.190 5.668 31,124 +0.47(+8.94%)
Jul 09, 2020 5.590 5.590 5.182 5.203 71,492 -0.46(-8.14%)
Jul 08, 2020 5.929 5.929 5.517 5.664 75,323 -0.18(-3.14%)
Jul 07, 2020 6.292 6.410 5.779 5.847 63,302 -0.56(-8.78%)
Jul 06, 2020 6.353 6.410 6.341 6.410 6,541 +0.09(+1.35%)
Jul 02, 2020 6.345 6.565 6.292 6.325 25,487 +0.05(+0.78%)
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.