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 (%)
Nov 26, 2019 7.777 7.777 7.777 0 -0.06(-0.79%)
Nov 25, 2019 7.843 7.851 7.838 7.838 2,872 +0.31(+4.15%)
Nov 22, 2019 7.570 7.570 7.526 7.526 980 -0.18(-2.36%)
Nov 21, 2019 7.708 7.855 7.708 7.708 2,293 +0.21(+2.77%)
Nov 20, 2019 7.683 7.683 7.500 7.500 3,151 -0.23(-3.01%)
Nov 19, 2019 7.732 7.732 7.732 328 +0.00(+0.00%)
Nov 18, 2019 7.630 7.732 7.630 7.732 3,261 +0.10(+1.32%)
Nov 15, 2019 7.632 7.632 7.632 7.632 490 -0.08(-0.99%)
Nov 14, 2019 7.708 7.708 7.708 12 +0.00(+0.00%)
Nov 13, 2019 7.642 7.708 7.554 7.708 8,876 +0.06(+0.75%)
Nov 11, 2019 7.651 7.651 7.651 0 +0.23(+3.14%)
Nov 08, 2019 7.386 7.418 7.386 7.418 490 +0.05(+0.72%)
Nov 07, 2019 7.345 7.365 7.341 7.365 6,896 +0.11(+1.52%)
Nov 06, 2019 7.312 7.316 7.255 7.255 2,088 +0.06(+0.79%)
Nov 05, 2019 7.203 7.203 7.198 7.198 1,997 -0.12(-1.62%)
Nov 04, 2019 7.316 7.316 7.316 9 +0.00(+0.00%)
Nov 01, 2019 7.243 7.316 7.243 7.316 3,185 +0.03(+0.45%)
Oct 31, 2019 7.247 7.284 7.247 7.284 8,670 +0.13(+1.88%)
Oct 29, 2019 7.149 7.149 7.149 0 +0.00(+0.00%)
Oct 28, 2019 7.194 7.194 7.149 7.149 1,269 -0.10(-1.43%)
Oct 25, 2019 7.304 7.304 7.237 7.253 41,172 +0.06(+0.84%)
Oct 23, 2019 7.193 7.193 7.193 0 +0.06(+0.84%)
Oct 22, 2019 7.145 7.145 7.118 7.133 12,981 -0.01(-0.11%)
Oct 21, 2019 7.141 7.141 7.141 7.141 1,668 +0.00(+0.00%)
Oct 18, 2019 7.145 7.145 7.141 852 -0.00(-0.06%)
Oct 17, 2019 7.145 7.145 7.141 7.145 4,837 +0.00(+0.00%)
Oct 16, 2019 7.145 7.145 7.145 7.145 1,901 -0.00(-0.03%)
Oct 15, 2019 7.147 7.147 7.147 2 +0.00(+0.00%)
Oct 14, 2019 7.147 7.147 7.147 7.147 678 -0.02(-0.29%)
Oct 11, 2019 7.316 7.316 7.167 7.167 980 +0.06(+0.89%)
Oct 10, 2019 7.120 7.137 7.104 7.104 3,960 -0.05(-0.74%)
Oct 09, 2019 7.173 7.173 7.100 7.157 9,851 -0.04(-0.62%)
Oct 08, 2019 7.116 7.202 7.116 7.202 43,708 +0.13(+1.79%)
Oct 07, 2019 7.112 7.243 7.075 7.075 6,332 -0.17(-2.33%)
Oct 04, 2019 7.137 7.244 7.137 7.244 1,470 +0.14(+2.04%)
Oct 03, 2019 7.100 7.120 7.100 7.100 2,899 -0.02(-0.29%)
Oct 02, 2019 7.120 7.120 7.120 7.120 2,342 -0.12(-1.69%)
Oct 01, 2019 7.243 7.243 7.243 34 +0.00(+0.00%)
Sep 30, 2019 7.084 7.310 7.084 7.243 8,817 +0.08(+1.08%)
Sep 27, 2019 7.343 7.343 7.165 7.165 980 +0.02(+0.29%)
Sep 26, 2019 7.149 7.149 7.145 7.145 15,081 +0.01(+0.17%)
Sep 25, 2019 7.206 7.206 7.133 7.133 6,528 -0.14(-1.94%)
Sep 24, 2019 7.382 7.382 7.258 7.273 11,712 +0.09(+1.28%)
Sep 23, 2019 7.173 7.279 7.161 7.182 15,027 -0.06(-0.84%)
Sep 20, 2019 7.182 7.243 7.161 7.243 16,419 -0.00(-0.03%)
Sep 19, 2019 7.235 7.245 7.235 7.245 3,842 -0.03(-0.37%)
Sep 18, 2019 7.218 7.304 7.218 7.271 3,911 +0.03(+0.45%)
Sep 17, 2019 7.269 7.269 7.239 7.239 3,254 +0.00(+0.06%)
Sep 16, 2019 7.222 7.304 7.222 7.235 2,918 -0.11(-1.50%)
Sep 13, 2019 7.345 7.345 7.275 7.345 7,597 -0.07(-0.99%)
Sep 12, 2019 7.161 7.418 7.157 7.418 22,764 +0.27(+3.83%)
Sep 11, 2019 7.157 7.157 7.141 7.145 14,385 -0.11(-1.57%)
Sep 10, 2019 7.259 7.259 7.259 223 +0.00(+0.00%)
Sep 09, 2019 7.149 7.284 7.149 7.259 18,157 -0.00(-0.06%)
Sep 06, 2019 7.169 7.263 7.169 7.263 17,890 +0.09(+1.31%)
Sep 05, 2019 7.159 7.233 7.141 7.169 11,981 -0.03(-0.45%)
Sep 04, 2019 7.149 7.202 7.128 7.202 118,275 -0.10(-1.36%)
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.