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

Meridian Bank (NQ: MRBK )

8.510 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 8.650 9.000 8.510 8.510 23,104 +0.08(+0.95%)
Apr 18, 2024 8.270 8.700 8.270 8.430 9,362 +0.07(+0.84%)
Apr 17, 2024 8.740 8.860 8.255 8.360 6,583 -0.38(-4.35%)
Apr 16, 2024 9.190 9.190 8.610 8.740 4,174 -0.16(-1.80%)
Apr 15, 2024 9.010 9.185 8.700 8.900 8,608 -0.18(-1.98%)
Apr 12, 2024 9.000 9.190 8.860 9.080 7,054 +0.00(+0.00%)
Apr 11, 2024 9.050 9.150 8.900 9.080 7,322 -0.08(-0.87%)
Apr 10, 2024 9.050 9.270 9.030 9.160 6,939 -0.09(-0.97%)
Apr 09, 2024 9.190 9.490 9.050 9.250 16,381 +0.00(+0.00%)
Apr 08, 2024 9.200 9.400 9.200 9.250 4,357 +0.05(+0.54%)
Apr 05, 2024 9.270 9.340 9.195 9.200 6,323 -0.05(-0.54%)
Apr 04, 2024 9.500 9.500 9.170 9.250 8,499 +0.02(+0.22%)
Apr 03, 2024 9.540 9.550 9.230 9.230 9,736 -0.34(-3.55%)
Apr 02, 2024 9.710 9.900 9.410 9.570 6,420 -0.33(-3.33%)
Apr 01, 2024 10.16 10.16 9.630 9.900 4,635 -0.02(-0.20%)
Mar 28, 2024 10.07 10.10 9.910 9.920 2,413 -0.03(-0.30%)
Mar 27, 2024 10.05 10.20 9.900 9.950 7,045 -0.04(-0.40%)
Mar 26, 2024 9.900 10.02 9.560 9.990 4,564 +0.09(+0.91%)
Mar 25, 2024 10.00 10.03 9.900 9.900 3,131 -0.13(-1.30%)
Mar 22, 2024 9.900 10.04 9.900 10.03 1,987 +0.08(+0.80%)
Mar 21, 2024 9.980 10.12 9.950 9.950 7,469 +0.05(+0.51%)
Mar 20, 2024 9.730 9.950 9.530 9.900 6,924 +0.30(+3.13%)
Mar 19, 2024 9.610 9.650 9.500 9.600 5,051 +0.00(+0.00%)
Mar 18, 2024 9.500 9.770 9.500 9.600 4,972 +0.06(+0.63%)
Mar 15, 2024 9.750 9.750 9.530 9.540 6,888 +0.01(+0.10%)
Mar 14, 2024 9.520 9.779 9.360 9.530 46,484 -0.17(-1.75%)
Mar 13, 2024 9.950 10.25 9.580 9.700 18,103 -0.34(-3.39%)
Mar 12, 2024 10.11 10.33 9.960 10.04 11,555 -0.07(-0.69%)
Mar 11, 2024 10.15 10.31 9.920 10.11 11,868 +0.06(+0.60%)
Mar 08, 2024 10.09 10.10 10.00 10.05 3,058 -0.10(-0.99%)
Mar 07, 2024 10.16 10.24 9.910 10.15 4,757 +0.17(+1.70%)
Mar 06, 2024 9.920 10.04 9.629 9.980 20,549 -0.02(-0.20%)
Mar 05, 2024 9.520 10.13 9.520 10.00 11,264 +0.40(+4.17%)
Mar 04, 2024 9.620 9.970 9.510 9.600 12,525 +0.00(+0.05%)
Mar 01, 2024 9.650 9.880 9.460 9.595 17,744 -0.18(-1.84%)
Feb 29, 2024 9.470 9.820 9.350 9.775 20,105 +0.47(+5.11%)
Feb 28, 2024 9.630 9.640 9.240 9.300 13,840 -0.28(-2.92%)
Feb 27, 2024 9.500 9.840 9.500 9.580 8,906 +0.06(+0.63%)
Feb 26, 2024 9.695 9.695 9.400 9.520 16,302 -0.08(-0.83%)
Feb 23, 2024 9.700 9.700 9.500 9.600 4,662 +0.00(+0.00%)
Feb 22, 2024 9.930 9.930 9.600 9.600 12,485 -0.24(-2.44%)
Feb 21, 2024 9.840 9.970 9.620 9.840 9,710 +0.00(+0.00%)
Feb 20, 2024 9.500 9.890 9.500 9.840 4,794 +0.12(+1.23%)
Feb 16, 2024 10.00 10.04 9.720 9.720 10,046 -0.17(-1.72%)
Feb 15, 2024 9.760 9.970 9.580 9.890 2,503 +0.32(+3.34%)
Feb 14, 2024 9.598 9.610 9.265 9.570 16,851 +0.27(+2.90%)
Feb 13, 2024 9.850 9.850 9.280 9.300 14,586 -0.61(-6.20%)
Feb 12, 2024 9.700 9.960 9.670 9.915 50,922 +0.15(+1.59%)
Feb 09, 2024 9.010 9.980 9.010 9.760 24,431 +0.00(+0.05%)
Feb 08, 2024 9.952 9.952 9.598 9.755 11,349 +0.20(+2.07%)
Feb 07, 2024 10.84 10.84 9.449 9.558 22,859 -1.26(-11.68%)
Feb 06, 2024 10.84 11.11 10.68 10.82 5,760 -0.08(-0.72%)
Feb 05, 2024 11.13 11.20 10.86 10.90 9,947 -0.35(-3.07%)
Feb 02, 2024 11.17 11.25 10.87 11.25 28,693 -0.06(-0.52%)
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.