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

Meridian Bank (NQ: MRBK )

10.34 +0.37 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 6.730 7.024 6.730 7.003 2,696 +0.23(+3.43%)
Dec 28, 2018 6.738 6.832 6.730 6.771 71,099 +0.04(+0.67%)
Dec 27, 2018 6.726 6.726 6.726 6.726 1,466 -0.05(-0.72%)
Dec 26, 2018 6.775 6.775 6.775 6.775 254 -0.06(-0.89%)
Dec 24, 2018 6.726 6.914 6.726 6.836 18,878 -0.08(-1.12%)
Dec 21, 2018 6.587 6.914 6.587 6.914 4,413 +0.28(+4.18%)
Dec 20, 2018 6.809 6.809 6.628 6.636 13,663 -0.14(-2.05%)
Dec 19, 2018 6.774 6.779 6.774 6.775 2,037 -0.28(-3.93%)
Dec 18, 2018 7.052 7.052 7.052 7.052 316 -0.02(-0.23%)
Dec 17, 2018 7.069 7.069 7.069 36 +0.00(+0.00%)
Dec 14, 2018 6.901 7.069 6.791 7.069 10,051 +0.24(+3.46%)
Dec 13, 2018 6.852 6.852 6.832 6.832 1,961 -0.08(-1.18%)
Dec 12, 2018 6.914 6.914 6.914 6.914 1,412 +0.08(+1.16%)
Dec 11, 2018 6.834 6.834 6.834 6.834 1,424 +0.00(+0.03%)
Dec 10, 2018 6.832 6.832 6.832 235 +0.00(+0.00%)
Dec 07, 2018 6.852 6.865 6.832 6.832 4,658 +0.06(+0.84%)
Dec 06, 2018 6.775 6.775 6.775 6.775 703 +0.00(+0.00%)
Dec 04, 2018 6.775 6.775 6.775 6.775 703 -0.15(-2.18%)
Dec 03, 2018 6.926 6.928 6.926 6.926 4,376 +0.11(+1.68%)
Nov 30, 2018 7.073 7.073 6.812 6.812 8,580 -0.21(-3.02%)
Nov 29, 2018 7.024 7.024 7.024 34 +0.00(+0.00%)
Nov 28, 2018 6.873 7.036 6.873 7.024 4,322 +0.05(+0.70%)
Nov 26, 2018 6.975 6.975 6.975 0 +0.06(+0.88%)
Nov 23, 2018 6.914 6.914 6.914 4 +0.00(+0.00%)
Nov 21, 2018 6.914 6.914 6.914 0 +0.00(+0.00%)
Nov 20, 2018 6.934 6.934 6.914 6.914 52,245 -0.02(-0.29%)
Nov 19, 2018 6.934 6.934 6.934 7 +0.00(+0.00%)
Nov 16, 2018 6.934 6.934 6.934 6.934 245 +0.02(+0.29%)
Nov 14, 2018 6.914 6.914 6.914 0 +0.00(+0.00%)
Nov 13, 2018 6.918 7.056 6.914 6.914 2,745 +0.04(+0.59%)
Nov 12, 2018 6.873 6.873 6.873 6.873 735 +0.00(+0.00%)
Nov 09, 2018 6.873 6.873 6.873 441 +0.00(+0.00%)
Nov 08, 2018 6.852 6.881 6.852 6.873 34,019 +0.00(+0.00%)
Nov 07, 2018 6.914 6.914 6.873 6.873 1,669 -0.02(-0.30%)
Nov 06, 2018 6.893 6.893 6.893 6.893 384 +0.02(+0.30%)
Nov 05, 2018 6.861 6.923 6.852 6.873 13,263 +0.00(+0.00%)
Nov 02, 2018 6.730 6.979 6.730 6.873 14,464 -0.33(-4.59%)
Nov 01, 2018 6.873 7.203 6.791 7.203 11,799 +0.29(+4.19%)
Oct 31, 2018 7.037 7.037 6.887 6.914 14,445 +0.07(+0.95%)
Oct 30, 2018 6.914 7.058 6.840 6.848 15,558 -0.05(-0.77%)
Oct 29, 2018 6.750 6.912 6.750 6.901 2,508 +0.33(+5.03%)
Oct 25, 2018 6.571 6.571 6.571 0 -0.25(-3.65%)
Oct 23, 2018 6.820 6.820 6.820 0 -0.01(-0.18%)
Oct 22, 2018 6.938 6.995 6.832 6.832 31,852 -0.13(-1.93%)
Oct 19, 2018 6.950 6.967 6.938 6.967 4,903 -0.03(-0.41%)
Oct 18, 2018 6.938 6.995 6.938 6.995 3,184 +0.00(+0.00%)
Oct 17, 2018 6.938 6.995 6.938 6.995 2,243 +0.06(+0.82%)
Oct 16, 2018 7.036 7.036 6.938 6.938 8,370 -0.22(-3.02%)
Oct 15, 2018 7.154 7.154 7.154 522 +0.00(+0.00%)
Oct 12, 2018 7.154 7.154 7.154 7.154 490 -0.00(-0.06%)
Oct 11, 2018 7.158 7.158 7.158 7.158 590 +0.13(+1.86%)
Oct 10, 2018 6.995 7.162 6.995 7.028 53,125 +0.03(+0.47%)
Oct 09, 2018 7.138 7.138 6.995 6.995 11,456 -0.14(-2.00%)
Oct 08, 2018 7.138 7.138 7.138 7.138 519 +0.00(+0.00%)
Oct 05, 2018 7.138 7.138 7.138 7.138 490 +0.12(+1.68%)
Oct 04, 2018 7.024 7.138 7.016 7.020 5,972 -0.10(-1.43%)
Oct 03, 2018 6.954 7.122 6.934 7.122 4,175 +0.13(+1.93%)
Oct 02, 2018 6.995 7.028 6.942 6.987 15,269 -0.04(-0.64%)
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.