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

Meridian Bank (NQ: MRBK )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 10.37 10.61 9.999 10.40 18,063 +0.08(+0.77%)
Jun 27, 2024 10.32 10.32 9.986 10.32 9,979 +0.24(+2.35%)
Jun 26, 2024 10.21 10.29 10.03 10.08 10,702 +0.00(+0.00%)
Jun 25, 2024 10.04 10.22 10.00 10.08 5,479 -0.01(-0.10%)
Jun 24, 2024 10.26 10.26 10.08 10.09 4,645 +0.01(+0.10%)
Jun 21, 2024 10.18 10.18 10.07 10.08 9,471 -0.06(-0.58%)
Jun 20, 2024 10.15 10.47 9.931 10.14 9,599 -0.09(-0.87%)
Jun 18, 2024 10.32 10.32 10.21 10.23 2,872 -0.01(-0.10%)
Jun 17, 2024 10.17 10.32 10.17 10.24 2,223 +0.02(+0.19%)
Jun 14, 2024 10.03 10.22 10.03 10.22 3,034 +0.16(+1.57%)
Jun 13, 2024 10.08 10.29 9.999 10.06 10,748 -0.06(-0.59%)
Jun 12, 2024 10.18 10.37 10.12 10.12 5,975 +0.14(+1.39%)
Jun 11, 2024 10.23 10.36 9.981 9.981 6,597 -0.10(-0.98%)
Jun 10, 2024 10.08 10.26 10.08 10.08 11,099 -0.19(-1.83%)
Jun 07, 2024 10.12 10.38 10.08 10.27 7,057 +0.04(+0.39%)
Jun 06, 2024 10.62 10.62 10.17 10.23 9,414 -0.31(-2.91%)
Jun 05, 2024 10.39 10.61 10.38 10.53 13,630 +0.06(+0.57%)
Jun 04, 2024 10.52 10.64 10.39 10.47 8,206 -0.02(-0.19%)
Jun 03, 2024 10.17 10.49 10.17 10.49 16,105 +0.28(+2.71%)
May 31, 2024 9.952 10.33 9.952 10.22 7,254 +0.37(+3.71%)
May 30, 2024 9.744 9.991 9.744 9.852 17,218 +0.00(+0.00%)
May 29, 2024 9.714 9.852 9.605 9.852 11,591 -0.01(-0.10%)
May 28, 2024 9.694 9.882 9.684 9.862 12,875 +0.11(+1.11%)
May 24, 2024 9.862 9.882 9.694 9.754 10,620 +0.00(+0.00%)
May 23, 2024 9.803 9.803 9.655 9.754 9,978 +0.09(+0.92%)
May 22, 2024 9.625 9.694 9.536 9.665 13,870 +0.11(+1.14%)
May 21, 2024 9.675 9.813 9.486 9.556 5,845 +0.00(+0.00%)
May 20, 2024 9.437 9.763 9.437 9.556 12,279 +0.18(+1.90%)
May 17, 2024 9.536 9.536 9.378 9.378 3,176 +0.01(+0.11%)
May 16, 2024 9.190 9.418 8.993 9.368 17,284 +0.09(+0.96%)
May 15, 2024 9.388 9.556 9.210 9.279 9,898 -0.02(-0.21%)
May 14, 2024 9.093 9.334 8.993 9.299 19,033 +0.34(+3.75%)
May 13, 2024 8.953 9.255 8.914 8.963 16,510 +0.02(+0.22%)
May 10, 2024 8.904 9.072 8.696 8.943 25,017 +0.04(+0.50%)
May 09, 2024 8.772 9.045 8.772 8.899 19,190 +0.14(+1.56%)
May 08, 2024 8.616 8.845 8.616 8.762 32,767 +0.04(+0.45%)
May 07, 2024 8.772 9.026 8.597 8.723 49,209 +0.00(+0.00%)
May 06, 2024 8.772 9.044 8.723 8.723 9,732 +0.19(+2.29%)
May 03, 2024 9.006 9.074 8.470 8.528 37,928 -0.14(-1.57%)
May 02, 2024 8.714 8.918 8.480 8.665 8,435 +0.16(+1.83%)
May 01, 2024 9.259 9.259 8.509 8.509 13,729 -0.52(-5.72%)
Apr 30, 2024 8.918 9.113 8.723 9.026 12,678 +0.04(+0.43%)
Apr 29, 2024 8.918 9.357 8.918 8.987 4,550 +0.12(+1.32%)
Apr 26, 2024 9.055 9.396 8.870 8.870 13,409 +0.08(+0.89%)
Apr 25, 2024 8.499 8.870 8.480 8.792 6,761 +0.07(+0.78%)
Apr 24, 2024 8.061 8.724 8.061 8.723 27,756 +0.54(+6.55%)
Apr 23, 2024 8.334 8.421 8.187 8.187 4,228 -0.12(-1.41%)
Apr 22, 2024 8.295 8.450 8.295 8.304 3,549 +0.01(+0.12%)
Apr 19, 2024 8.431 8.772 8.295 8.295 23,704 +0.08(+0.95%)
Apr 18, 2024 8.061 8.480 8.061 8.217 9,605 +0.07(+0.84%)
Apr 17, 2024 8.519 8.636 8.046 8.148 6,754 -0.37(-4.35%)
Apr 16, 2024 8.957 8.957 8.392 8.519 4,282 -0.16(-1.80%)
Apr 15, 2024 8.782 8.952 8.480 8.675 8,831 -0.18(-1.98%)
Apr 12, 2024 8.772 8.957 8.636 8.850 7,237 +0.00(+0.00%)
Apr 11, 2024 8.821 8.918 8.675 8.850 7,512 -0.08(-0.87%)
Apr 10, 2024 8.821 9.035 8.801 8.928 7,119 -0.09(-0.97%)
Apr 09, 2024 8.957 9.250 8.821 9.016 16,806 +0.00(+0.00%)
Apr 08, 2024 8.967 9.162 8.967 9.016 4,470 +0.05(+0.54%)
Apr 05, 2024 9.035 9.103 8.962 8.967 6,487 -0.05(-0.54%)
Apr 04, 2024 9.259 9.259 8.938 9.016 8,719 +0.02(+0.22%)
Apr 03, 2024 9.298 9.308 8.996 8.996 9,988 -0.33(-3.55%)
Apr 02, 2024 9.464 9.649 9.172 9.328 6,586 -0.32(-3.33%)
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.