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 (%)
May 16, 2024 9.300 9.530 9.100 9.480 17,081 +0.09(+0.96%)
May 15, 2024 9.500 9.670 9.320 9.390 9,782 -0.02(-0.21%)
May 14, 2024 9.202 9.445 9.100 9.410 18,809 +0.34(+3.75%)
May 13, 2024 9.060 9.365 9.020 9.070 16,316 +0.02(+0.22%)
May 10, 2024 9.010 9.180 8.800 9.050 24,722 +0.04(+0.50%)
May 09, 2024 8.877 9.153 8.877 9.005 18,964 +0.14(+1.56%)
May 08, 2024 8.719 8.951 8.719 8.867 32,381 +0.04(+0.45%)
May 07, 2024 8.877 9.133 8.699 8.827 48,628 +0.00(+0.00%)
May 06, 2024 8.877 9.152 8.827 8.827 9,617 +0.20(+2.29%)
May 03, 2024 9.113 9.183 8.571 8.630 37,481 -0.14(-1.57%)
May 02, 2024 8.818 9.025 8.581 8.768 8,336 +0.16(+1.83%)
May 01, 2024 9.370 9.370 8.610 8.610 13,567 -0.52(-5.72%)
Apr 30, 2024 9.025 9.222 8.827 9.133 12,528 +0.04(+0.43%)
Apr 29, 2024 9.025 9.469 9.025 9.094 4,496 +0.12(+1.32%)
Apr 26, 2024 9.163 9.508 8.975 8.975 13,251 +0.08(+0.89%)
Apr 25, 2024 8.601 8.975 8.581 8.897 6,681 +0.07(+0.78%)
Apr 24, 2024 8.157 8.828 8.157 8.827 27,429 +0.54(+6.55%)
Apr 23, 2024 8.433 8.522 8.285 8.285 4,178 -0.12(-1.41%)
Apr 22, 2024 8.393 8.551 8.393 8.403 3,508 +0.01(+0.12%)
Apr 19, 2024 8.532 8.877 8.393 8.393 23,424 +0.08(+0.95%)
Apr 18, 2024 8.157 8.581 8.157 8.315 9,491 +0.07(+0.84%)
Apr 17, 2024 8.620 8.739 8.142 8.246 6,674 -0.37(-4.35%)
Apr 16, 2024 9.064 9.064 8.492 8.620 4,231 -0.16(-1.80%)
Apr 15, 2024 8.887 9.059 8.581 8.778 8,727 -0.18(-1.98%)
Apr 12, 2024 8.877 9.064 8.739 8.956 7,151 +0.00(+0.00%)
Apr 11, 2024 8.926 9.025 8.778 8.956 7,423 -0.08(-0.87%)
Apr 10, 2024 8.926 9.143 8.906 9.035 7,035 -0.09(-0.97%)
Apr 09, 2024 9.064 9.360 8.926 9.123 16,608 +0.00(+0.00%)
Apr 08, 2024 9.074 9.271 9.074 9.123 4,417 +0.05(+0.54%)
Apr 05, 2024 9.143 9.212 9.069 9.074 6,410 -0.05(-0.54%)
Apr 04, 2024 9.370 9.370 9.045 9.123 8,616 +0.02(+0.22%)
Apr 03, 2024 9.409 9.419 9.104 9.104 9,871 -0.34(-3.55%)
Apr 02, 2024 9.577 9.764 9.281 9.439 6,509 -0.33(-3.33%)
Apr 01, 2024 10.02 10.02 9.498 9.764 4,699 -0.02(-0.20%)
Mar 28, 2024 9.932 9.962 9.774 9.784 2,446 -0.03(-0.30%)
Mar 27, 2024 9.912 10.06 9.765 9.814 7,142 -0.04(-0.40%)
Mar 26, 2024 9.764 9.883 9.429 9.853 4,627 +0.09(+0.91%)
Mar 25, 2024 9.863 9.893 9.764 9.764 3,174 -0.13(-1.30%)
Mar 22, 2024 9.764 9.903 9.764 9.893 2,014 +0.08(+0.80%)
Mar 21, 2024 9.843 9.981 9.814 9.814 7,572 +0.05(+0.50%)
Mar 20, 2024 9.597 9.814 9.400 9.764 7,020 +0.30(+3.12%)
Mar 19, 2024 9.478 9.518 9.370 9.469 5,121 +0.00(+0.00%)
Mar 18, 2024 9.370 9.636 9.370 9.469 5,041 +0.06(+0.63%)
Mar 15, 2024 9.617 9.617 9.400 9.409 6,983 +0.01(+0.11%)
Mar 14, 2024 9.390 9.645 9.232 9.400 47,129 -0.17(-1.75%)
Mar 13, 2024 9.814 10.11 9.449 9.567 18,354 -0.34(-3.39%)
Mar 12, 2024 9.972 10.19 9.824 9.903 11,715 -0.07(-0.69%)
Mar 11, 2024 10.01 10.17 9.784 9.972 12,032 +0.06(+0.60%)
Mar 08, 2024 9.952 9.962 9.863 9.912 3,100 -0.10(-0.98%)
Mar 07, 2024 10.02 10.10 9.774 10.01 4,823 +0.17(+1.70%)
Mar 06, 2024 9.784 9.903 9.497 9.843 20,834 -0.02(-0.20%)
Mar 05, 2024 9.390 9.991 9.390 9.863 11,420 +0.39(+4.17%)
Mar 04, 2024 9.488 9.834 9.380 9.469 12,698 +0.00(+0.05%)
Mar 01, 2024 9.518 9.745 9.330 9.464 17,990 -0.18(-1.84%)
Feb 29, 2024 9.340 9.686 9.222 9.641 20,384 +0.47(+5.11%)
Feb 28, 2024 9.498 9.508 9.113 9.173 14,032 -0.28(-2.92%)
Feb 27, 2024 9.370 9.705 9.370 9.449 9,029 +0.06(+0.63%)
Feb 26, 2024 9.562 9.562 9.271 9.390 16,528 -0.08(-0.83%)
Feb 23, 2024 9.567 9.567 9.370 9.469 4,726 +0.00(+0.00%)
Feb 22, 2024 9.794 9.794 9.469 9.469 12,658 -0.24(-2.44%)
Feb 21, 2024 9.705 9.834 9.488 9.705 9,844 +0.00(+0.00%)
Feb 20, 2024 9.370 9.755 9.370 9.705 4,860 +0.12(+1.23%)
Feb 16, 2024 9.863 9.903 9.587 9.587 10,185 -0.17(-1.72%)
Feb 15, 2024 9.626 9.833 9.449 9.755 2,537 +0.32(+3.34%)
Feb 14, 2024 9.467 9.478 9.138 9.439 17,084 +0.27(+2.90%)
Feb 13, 2024 9.715 9.715 9.153 9.173 14,788 -0.61(-6.20%)
Feb 12, 2024 9.567 9.824 9.538 9.779 51,628 +0.15(+1.59%)
Feb 09, 2024 8.887 9.843 8.887 9.626 24,770 +0.00(+0.05%)
Feb 08, 2024 9.816 9.816 9.467 9.621 11,507 +0.19(+2.07%)
Feb 07, 2024 10.69 10.69 9.320 9.427 23,176 -1.25(-11.68%)
Feb 06, 2024 10.69 10.96 10.54 10.67 5,840 -0.08(-0.72%)
Feb 05, 2024 10.98 11.04 10.71 10.75 10,085 -0.34(-3.07%)
Feb 02, 2024 11.01 11.09 10.72 11.09 29,091 -0.06(-0.52%)
Feb 01, 2024 12.00 12.00 10.87 11.15 24,191 -0.63(-5.37%)
Jan 31, 2024 12.23 12.23 11.78 11.78 8,805 -0.61(-4.95%)
Jan 30, 2024 12.39 12.79 12.11 12.40 10,361 +0.00(+0.00%)
Jan 29, 2024 12.09 12.46 11.93 12.40 23,209 +0.07(+0.55%)
Jan 26, 2024 12.76 12.90 12.12 12.33 29,295 -0.43(-3.36%)
Jan 25, 2024 12.78 12.89 12.70 12.76 9,447 +0.03(+0.23%)
Jan 24, 2024 12.66 12.87 12.66 12.73 12,439 +0.10(+0.77%)
Jan 23, 2024 12.66 12.79 12.63 12.63 5,312 -0.08(-0.61%)
Jan 22, 2024 12.79 12.95 12.71 12.71 13,208 -0.10(-0.76%)
Jan 19, 2024 12.76 12.92 12.54 12.81 14,956 +0.06(+0.46%)
Jan 18, 2024 12.69 12.98 12.59 12.75 8,455 +0.01(+0.08%)
Jan 17, 2024 12.91 13.03 12.70 12.74 11,951 -0.19(-1.43%)
Jan 16, 2024 12.90 13.05 12.85 12.92 19,350 -0.13(-0.97%)
Jan 12, 2024 13.05 13.40 13.05 13.05 17,254 -0.03(-0.22%)
Jan 11, 2024 13.05 13.26 12.96 13.08 12,800 -0.06(-0.45%)
Jan 10, 2024 13.21 13.21 13.05 13.14 9,494 -0.16(-1.17%)
Jan 09, 2024 13.27 13.39 13.19 13.29 12,092 +0.00(+0.00%)
Jan 08, 2024 13.54 13.56 13.15 13.29 46,182 +0.05(+0.37%)
Jan 05, 2024 13.28 13.42 13.24 13.24 13,376 +0.00(+0.00%)
Jan 04, 2024 13.43 13.54 13.24 13.24 30,655 -0.15(-1.09%)
Jan 03, 2024 13.39 13.57 13.34 13.39 33,619 -0.10(-0.72%)
Jan 02, 2024 13.65 13.76 13.27 13.49 25,780 -0.05(-0.36%)
Dec 29, 2023 13.60 13.86 13.39 13.54 38,405 -0.03(-0.22%)
Dec 28, 2023 13.72 13.87 13.41 13.57 46,864 +0.00(+0.00%)
Dec 27, 2023 12.98 13.76 12.95 13.57 63,766 +0.50(+3.80%)
Dec 26, 2023 13.15 13.27 12.79 13.07 32,380 +0.03(+0.22%)
Dec 22, 2023 13.20 13.20 12.97 13.04 8,772 +0.02(+0.15%)
Dec 21, 2023 13.29 13.29 12.80 13.02 12,587 +0.00(+0.00%)
Dec 20, 2023 13.24 13.36 12.77 13.02 20,723 +0.01(+0.07%)
Dec 19, 2023 13.05 13.58 12.96 13.01 79,478 -0.04(-0.30%)
Dec 18, 2023 13.05 13.15 12.90 13.05 24,337 +0.02(+0.19%)
Dec 15, 2023 13.10 13.10 12.95 13.03 14,684 -0.02(-0.19%)
Dec 14, 2023 12.86 13.56 12.85 13.05 41,855 +0.25(+1.98%)
Dec 13, 2023 12.73 13.36 12.56 12.80 79,170 +0.15(+1.15%)
Dec 12, 2023 12.67 12.84 12.48 12.65 14,967 -0.01(-0.08%)
Dec 11, 2023 12.66 12.91 12.66 12.66 8,422 -0.08(-0.61%)
Dec 08, 2023 12.81 12.81 12.66 12.74 19,009 +0.01(+0.08%)
Dec 07, 2023 12.83 12.83 12.66 12.73 5,024 +0.01(+0.08%)
Dec 06, 2023 12.79 12.86 12.66 12.72 9,357 -0.04(-0.31%)
Dec 05, 2023 12.74 12.79 12.56 12.76 12,425 +0.10(+0.77%)
Dec 04, 2023 12.79 12.79 12.61 12.66 13,906 -0.10(-0.76%)
Dec 01, 2023 12.80 13.03 12.69 12.76 18,073 -0.01(-0.08%)
Nov 30, 2023 12.82 13.13 12.64 12.77 15,721 -0.04(-0.30%)
Nov 29, 2023 12.90 12.90 12.81 12.81 22,887 +0.00(+0.00%)
Nov 28, 2023 13.03 13.13 12.75 12.81 47,518 -0.07(-0.53%)
Nov 27, 2023 13.13 13.13 12.82 12.87 21,720 -0.26(-2.00%)
Nov 24, 2023 12.62 13.29 12.60 13.14 6,650 +0.62(+4.98%)
Nov 22, 2023 12.67 12.95 12.46 12.51 61,764 +0.00(+0.00%)
Nov 21, 2023 12.46 13.29 12.42 12.51 41,891 -0.05(-0.39%)
Nov 20, 2023 12.65 12.89 12.42 12.56 33,045 -0.10(-0.77%)
Nov 17, 2023 12.17 12.76 12.17 12.66 17,280 +0.30(+2.44%)
Nov 16, 2023 11.98 12.37 11.66 12.36 21,319 +0.15(+1.20%)
Nov 15, 2023 12.08 12.42 11.94 12.21 14,361 +0.29(+2.45%)
Nov 14, 2023 11.16 12.22 11.16 11.92 24,395 +0.85(+7.65%)
Nov 13, 2023 10.61 11.07 10.61 11.07 7,626 +0.38(+3.55%)
Nov 10, 2023 10.61 10.86 10.54 10.69 7,960 +0.13(+1.25%)
Nov 09, 2023 10.41 10.77 10.24 10.56 36,315 +0.07(+0.64%)
Nov 08, 2023 10.43 10.64 10.39 10.49 16,393 -0.05(-0.46%)
Nov 07, 2023 10.62 10.71 10.15 10.54 15,442 +0.03(+0.27%)
Nov 06, 2023 10.85 10.91 10.40 10.51 13,692 +0.00(+0.00%)
Nov 03, 2023 9.868 10.60 9.868 10.51 12,018 +0.67(+6.85%)
Nov 02, 2023 9.868 9.868 9.772 9.839 57,052 +0.21(+2.20%)
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.