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

Meridian Bank (NQ: MRBK )

8.890 +0.160 (+1.83%)
Streaming Delayed Price Updated: 4:00 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, 2020 5.955 6.125 5.955 6.058 13,456 -0.06(-1.01%)
Apr 29, 2020 6.214 6.214 5.881 6.120 6,649 +0.49(+8.74%)
Apr 28, 2020 5.715 7.278 5.628 5.628 25,695 +0.15(+2.79%)
Apr 27, 2020 5.078 5.475 5.078 5.475 18,111 +0.34(+6.69%)
Apr 24, 2020 5.310 5.511 5.132 5.132 22,004 -0.17(-3.27%)
Apr 23, 2020 5.207 5.306 5.207 5.306 10,131 -0.05(-0.93%)
Apr 22, 2020 5.479 5.620 5.231 5.355 41,635 +0.09(+1.65%)
Apr 21, 2020 5.273 5.273 5.099 5.269 13,282 +0.05(+0.91%)
Apr 20, 2020 5.252 5.355 5.132 5.221 13,447 +0.23(+4.60%)
Apr 17, 2020 5.562 5.566 4.991 4.991 49,571 +0.10(+1.94%)
Apr 16, 2020 5.368 5.409 4.896 4.896 16,854 -0.33(-6.33%)
Apr 15, 2020 5.740 5.740 5.128 5.227 7,679 -0.52(-9.06%)
Apr 14, 2020 5.761 5.761 5.740 5.748 2,195 +0.05(+0.80%)
Apr 13, 2020 5.790 5.790 5.376 5.703 8,927 -0.09(-1.50%)
Apr 09, 2020 5.479 5.976 5.393 5.790 96,483 +0.35(+6.46%)
Apr 08, 2020 5.331 5.438 5.293 5.438 4,454 +0.13(+2.49%)
Apr 07, 2020 5.376 5.541 5.025 5.306 12,351 +0.01(+0.16%)
Apr 06, 2020 4.884 5.314 4.760 5.297 12,530 +0.17(+3.31%)
Apr 03, 2020 5.165 5.458 4.921 5.128 31,919 -0.08(-1.59%)
Apr 02, 2020 5.479 5.539 4.971 5.211 73,523 -0.36(-6.53%)
Apr 01, 2020 5.273 5.579 5.273 5.575 2,954 -0.08(-1.46%)
Mar 31, 2020 5.467 5.682 5.467 5.657 6,886 +0.49(+9.44%)
Mar 30, 2020 5.285 5.500 5.132 5.169 43,705 -0.41(-7.27%)
Mar 27, 2020 5.860 5.864 5.376 5.575 32,402 -0.41(-6.81%)
Mar 26, 2020 5.707 6.410 5.707 5.982 14,119 +0.44(+7.95%)
Mar 25, 2020 5.025 5.707 4.417 5.541 43,828 +0.12(+2.13%)
Mar 24, 2020 5.707 5.707 5.422 5.426 5,868 +0.12(+2.18%)
Mar 23, 2020 4.963 5.310 4.859 5.310 5,194 +0.07(+1.26%)
Mar 20, 2020 5.082 5.591 5.082 5.244 2,418 +0.03(+0.63%)
Mar 19, 2020 5.339 5.876 5.165 5.211 23,107 -0.41(-7.35%)
Mar 18, 2020 6.129 6.439 5.380 5.624 10,320 -0.30(-5.09%)
Mar 17, 2020 5.835 6.232 5.570 5.926 76,698 -0.35(-5.60%)
Mar 16, 2020 6.946 6.946 6.178 6.278 15,188 -0.35(-5.30%)
Mar 13, 2020 6.823 7.003 6.617 6.629 33,370 +0.00(+0.06%)
Mar 12, 2020 7.072 7.072 6.398 6.625 7,317 -0.45(-6.32%)
Mar 11, 2020 7.547 7.547 6.670 7.072 26,797 -0.50(-6.66%)
Mar 10, 2020 7.585 7.670 7.535 7.576 38,697 -0.12(-1.51%)
Mar 09, 2020 8.023 8.023 7.651 7.692 692,890 -0.33(-4.17%)
Mar 06, 2020 8.267 8.271 8.023 8.027 103,979 -0.20(-2.46%)
Mar 05, 2020 8.230 8.230 8.230 1,063 +0.00(+0.00%)
Mar 04, 2020 8.269 8.436 8.119 8.230 8,763 -0.03(-0.33%)
Mar 03, 2020 8.193 8.256 8.163 8.256 74,277 -0.01(-0.18%)
Mar 02, 2020 8.234 8.364 8.230 8.271 20,034 +0.10(+1.27%)
Feb 28, 2020 8.170 8.230 8.066 8.167 15,476 -0.03(-0.40%)
Feb 27, 2020 8.141 8.250 8.141 8.201 11,425 -0.05(-0.60%)
Feb 26, 2020 8.316 8.325 8.230 8.250 2,688 -0.02(-0.25%)
Feb 25, 2020 8.461 8.461 8.167 8.271 45,922 -0.06(-0.72%)
Feb 24, 2020 8.349 8.362 8.277 8.331 3,772 +0.04(+0.47%)
Feb 21, 2020 8.292 8.391 8.292 8.292 5,078 -0.03(-0.40%)
Feb 20, 2020 8.325 8.325 8.325 814 +0.00(+0.00%)
Feb 19, 2020 8.407 8.478 8.296 8.325 6,990 -0.19(-2.23%)
Feb 18, 2020 8.515 8.540 8.383 8.515 5,948 -0.00(-0.05%)
Feb 14, 2020 8.519 8.519 8.519 89 +0.00(+0.00%)
Feb 13, 2020 8.378 8.519 8.374 8.519 6,057 +0.00(+0.00%)
Feb 12, 2020 8.519 8.519 8.411 8.519 4,732 +0.02(+0.29%)
Feb 11, 2020 8.494 8.494 8.494 106 +0.00(+0.00%)
Feb 10, 2020 8.304 8.507 8.304 8.494 9,587 +0.11(+1.33%)
Feb 07, 2020 8.440 8.513 8.378 8.383 9,430 -0.09(-1.07%)
Feb 06, 2020 8.507 8.507 8.325 8.473 6,787 +0.03(+0.34%)
Feb 05, 2020 8.639 8.639 8.445 8.445 7,781 -0.19(-2.25%)
Feb 04, 2020 8.581 8.639 8.564 8.639 6,596 +0.10(+1.16%)
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.