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

Meridian Bank (NQ: MRBK )

9.490 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2019 7.161 7.161 7.161 0 +0.00(+0.06%)
Aug 28, 2019 7.214 7.214 7.157 7.157 3,921 -0.09(-1.18%)
Aug 27, 2019 7.112 7.337 7.084 7.243 47,110 -0.06(-0.80%)
Aug 23, 2019 7.301 7.301 7.301 0 +0.02(+0.24%)
Aug 22, 2019 7.182 7.284 7.177 7.284 15,741 -0.02(-0.23%)
Aug 21, 2019 7.386 7.386 7.300 7.300 6,741 -0.10(-1.31%)
Aug 20, 2019 7.397 7.397 7.397 7.397 911 +0.01(+0.15%)
Aug 19, 2019 7.373 7.386 7.171 7.386 40,581 +0.07(+0.95%)
Aug 16, 2019 7.316 7.316 7.316 7.316 2,695 +0.00(+0.00%)
Aug 15, 2019 7.324 7.326 7.292 7.316 6,121 +0.09(+1.30%)
Aug 14, 2019 7.239 7.350 7.066 7.222 51,877 -0.08(-1.12%)
Aug 13, 2019 7.259 7.345 7.226 7.304 150,752 +0.08(+1.13%)
Aug 12, 2019 7.112 7.279 7.070 7.222 26,634 -0.05(-0.73%)
Aug 09, 2019 7.284 7.297 7.235 7.275 5,881 -0.03(-0.39%)
Aug 08, 2019 7.141 7.316 7.141 7.304 4,798 +0.16(+2.29%)
Aug 07, 2019 7.112 7.235 7.112 7.141 3,416 +0.03(+0.46%)
Aug 06, 2019 6.920 7.112 6.920 7.108 10,479 +0.12(+1.69%)
Aug 05, 2019 6.924 7.022 6.920 6.990 10,491 +0.05(+0.76%)
Aug 02, 2019 7.022 7.161 6.904 6.937 138,466 -0.02(-0.29%)
Aug 01, 2019 7.141 7.259 6.957 6.957 20,015 +0.00(+0.00%)
Jul 31, 2019 7.022 7.263 6.957 6.957 10,861 -0.18(-2.52%)
Jul 30, 2019 7.092 7.141 6.998 7.137 10,641 +0.17(+2.46%)
Jul 29, 2019 6.965 6.965 6.965 6.965 2,014 +0.02(+0.23%)
Jul 26, 2019 6.949 6.949 6.949 6.949 245 -0.03(-0.41%)
Jul 25, 2019 6.977 6.977 6.977 6.977 296 +0.06(+0.83%)
Jul 24, 2019 6.920 6.920 6.920 6.920 245 +0.02(+0.35%)
Jul 23, 2019 6.896 6.896 6.896 17 +0.00(+0.00%)
Jul 22, 2019 6.896 6.896 6.896 68 +0.00(+0.00%)
Jul 19, 2019 6.896 6.896 6.896 6.896 980 -0.14(-2.03%)
Jul 18, 2019 7.039 7.039 7.039 14 +0.00(+0.00%)
Jul 17, 2019 7.039 7.039 7.039 7.039 1,102 +0.10(+1.47%)
Jul 16, 2019 6.937 6.937 6.933 6.937 3,271 -0.18(-2.58%)
Jul 15, 2019 7.120 7.120 7.120 7.120 247 +0.27(+3.87%)
Jul 12, 2019 6.843 6.933 6.773 6.855 98,519 -0.08(-1.18%)
Jul 11, 2019 6.917 6.937 6.917 6.937 6,849 +0.04(+0.53%)
Jul 10, 2019 6.937 6.937 6.900 6.900 10,065 -0.01(-0.15%)
Jul 09, 2019 6.936 6.937 6.911 6.911 3,953 -0.02(-0.26%)
Jul 08, 2019 6.937 6.937 6.893 6.929 2,242 +0.03(+0.47%)
Jul 05, 2019 6.896 6.896 6.896 6.896 980 -0.02(-0.29%)
Jul 03, 2019 6.916 6.916 6.916 502 +0.00(+0.00%)
Jul 02, 2019 6.965 6.965 6.916 6.916 1,857 +0.02(+0.30%)
Jul 01, 2019 6.896 6.896 6.896 115 +0.00(+0.00%)
Jun 28, 2019 6.898 6.898 6.855 6.896 18,380 +0.04(+0.54%)
Jun 27, 2019 6.937 6.937 6.859 6.859 7,391 -0.01(-0.12%)
Jun 26, 2019 6.867 6.867 6.867 6.867 1,453 -0.07(-0.94%)
Jun 25, 2019 6.933 6.933 6.933 6.933 370 -0.00(-0.06%)
Jun 24, 2019 6.937 6.937 6.937 259 +0.00(+0.00%)
Jun 21, 2019 6.937 6.937 6.937 6.937 245 +0.00(+0.00%)
Jun 20, 2019 6.937 6.937 6.937 6.937 245 +0.02(+0.29%)
Jun 19, 2019 6.937 6.937 6.916 6.916 2,695 +0.03(+0.38%)
Jun 18, 2019 6.839 6.905 6.839 6.890 9,967 +0.05(+0.69%)
Jun 17, 2019 6.843 6.843 6.843 6.843 698 +0.00(+0.04%)
Jun 14, 2019 6.840 6.840 6.840 161 +0.00(+0.00%)
Jun 13, 2019 6.902 6.902 6.840 6.840 2,587 -0.10(-1.39%)
Jun 12, 2019 6.937 6.937 6.937 6.937 2,933 -0.12(-1.68%)
Jun 11, 2019 7.055 7.055 7.055 205 +0.00(+0.00%)
Jun 10, 2019 6.867 7.055 6.867 7.055 1,404 +0.23(+3.35%)
Jun 07, 2019 6.778 6.826 6.778 6.826 3,431 -0.11(-1.59%)
Jun 06, 2019 6.937 6.937 6.937 6.937 1,222 +0.00(+0.00%)
Jun 05, 2019 6.941 6.941 6.937 6.937 2,999 +0.00(+0.00%)
Jun 04, 2019 6.937 6.947 6.937 6.937 3,239 -0.16(-2.24%)
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.