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

Meridian Bank (NQ: MRBK )

10.24 +0.14 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 7.162 7.293 7.162 7.293 3,900 +0.00(+0.00%)
Jul 27, 2018 318 +0.00(+0.00%)
Jul 26, 2018 7.220 7.220 7.220 318 +0.00(+0.06%)
Jul 25, 2018 7.256 7.256 7.215 7.215 1,108 +0.06(+0.80%)
Jul 24, 2018 7.179 7.179 7.158 7.158 74,247 -0.14(-1.90%)
Jul 23, 2018 7.301 7.301 7.150 7.297 10,772 +0.15(+2.05%)
Jul 20, 2018 7.150 7.150 7.150 7.150 1,721 -0.01(-0.11%)
Jul 19, 2018 7.158 7.158 7.158 7.158 1,095 -0.12(-1.68%)
Jul 18, 2018 7.158 7.281 7.158 7.281 2,547 +0.04(+0.56%)
Jul 17, 2018 7.150 7.285 7.142 7.240 2,373 -0.07(-0.89%)
Jul 11, 2018 7.305 7.305 7.305 0 +0.15(+2.05%)
Jul 10, 2018 7.411 7.411 7.158 7.158 21,854 -0.08(-1.13%)
Jul 09, 2018 7.289 7.338 7.289 7.240 43,806 -0.16(-2.15%)
Jul 06, 2018 7.155 7.423 7.155 7.399 8,647 -0.01(-0.11%)
Jul 05, 2018 7.162 7.407 7.138 7.407 3,375 +0.21(+2.89%)
Jul 02, 2018 7.199 7.199 7.199 0 -0.22(-2.97%)
Jun 29, 2018 7.240 7.419 7.240 7.419 2,635 +0.18(+2.48%)
Jun 28, 2018 7.276 7.276 7.240 7.240 5,354 -0.18(-2.47%)
Jun 27, 2018 7.264 7.423 7.264 7.423 1,976 +0.05(+0.66%)
Jun 25, 2018 7.375 7.375 7.375 0 +0.03(+0.39%)
Jun 22, 2018 7.346 7.346 7.346 7.346 8,475 -0.04(-0.50%)
Jun 21, 2018 7.383 7.383 7.383 7.383 453 +0.00(+0.06%)
Jun 20, 2018 7.375 7.383 7.288 7.379 4,283 +0.04(+0.50%)
Jun 19, 2018 7.383 7.383 7.342 7.342 4,866 -0.04(-0.55%)
Jun 18, 2018 7.448 7.452 7.287 7.383 2,816 -0.08(-1.09%)
Jun 15, 2018 7.464 7.285 7.464 7,367 +0.22(+3.02%)
Jun 14, 2018 7.379 7.379 7.245 7.245 22,352 -0.13(-1.75%)
Jun 13, 2018 7.350 7.379 7.332 7.375 36,878 +0.03(+0.44%)
Jun 12, 2018 7.342 7.379 7.342 7.342 23,874 +0.00(+0.06%)
Jun 11, 2018 7.342 7.342 7.262 7.338 8,652 +0.07(+1.01%)
Jun 08, 2018 7.342 7.375 7.264 7.264 8,377 -0.07(-1.00%)
Jun 07, 2018 7.264 7.338 7.260 7.338 1,934 +0.08(+1.07%)
Jun 06, 2018 7.262 7.262 7.260 7.260 3,081 -0.01(-0.11%)
Jun 05, 2018 7.281 7.338 7.268 7.268 2,115 -0.07(-1.00%)
Jun 04, 2018 7.338 7.342 7.338 7.342 21,682 +0.00(+0.06%)
Jun 01, 2018 7.260 7.338 7.200 7.338 57,749 +0.08(+1.07%)
May 31, 2018 7.117 7.264 7.116 7.260 4,243 +0.00(+0.00%)
May 30, 2018 7.260 7.260 7.260 7.260 4,209 -0.04(-0.50%)
May 29, 2018 7.301 7.301 7.260 7.297 6,344 +0.00(+0.00%)
May 25, 2018 7.297 7.297 7.297 0 +0.04(+0.51%)
May 24, 2018 7.260 7.260 7.260 7.260 1,301 +0.00(+0.00%)
May 23, 2018 7.260 7.260 7.260 7.260 5,040 +0.12(+1.66%)
May 22, 2018 7.240 7.240 7.142 7.142 1,238 +0.01(+0.13%)
May 18, 2018 7.133 7.133 7.133 159 -0.05(-0.64%)
May 17, 2018 7.179 7.179 7.179 7.179 416 +0.08(+1.15%)
May 16, 2018 7.256 7.260 7.097 7.097 1,676 -0.02(-0.23%)
May 15, 2018 7.048 7.113 7.048 7.113 2,861 +0.01(+0.17%)
May 14, 2018 7.058 7.321 7.058 7.101 2,331 -0.06(-0.80%)
May 10, 2018 7.158 7.158 7.158 301 -0.13(-1.85%)
May 09, 2018 7.134 7.338 7.134 7.293 4,064 +0.15(+2.17%)
May 08, 2018 7.138 7.138 7.044 7.138 52,875 +0.02(+0.29%)
May 07, 2018 7.114 7.138 7.102 7.117 19,554 -0.02(-0.29%)
May 04, 2018 7.138 7.138 7.138 7.138 1,441 +0.04(+0.52%)
May 03, 2018 7.150 7.163 7.101 7.101 14,278 -0.10(-1.36%)
May 02, 2018 7.301 7.305 7.191 7.199 16,681 +0.12(+1.73%)
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.