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

Meridian Bank (NQ: MRBK )

9.490 UNCHANGED
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 (%)
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%)
May 01, 2018 7.081 7.228 7.077 7.077 13,040 +0.09(+1.34%)
Apr 30, 2018 6.991 7.036 6.983 6.983 7,563 -0.10(-1.36%)
Apr 27, 2018 7.138 7.138 7.079 7.079 2,260 +0.04(+0.56%)
Apr 26, 2018 7.040 7.040 7.040 7.040 593 -0.10(-1.37%)
Apr 25, 2018 7.113 7.138 7.084 7.138 11,228 +0.00(+0.00%)
Apr 24, 2018 7.127 7.175 7.122 7.138 110,853 -0.04(-0.62%)
Apr 20, 2018 7.183 7.183 7.183 58 +0.10(+1.44%)
Apr 19, 2018 7.081 7.081 7.081 7.081 1,387 -0.07(-0.92%)
Apr 18, 2018 7.166 7.335 7.146 7.146 38,055 -0.20(-2.67%)
Apr 17, 2018 7.342 7.342 7.342 7.342 2,081 +0.14(+1.93%)
Apr 16, 2018 7.244 7.342 7.203 7.203 11,834 -0.08(-1.10%)
Apr 13, 2018 7.664 7.680 7.204 7.283 28,542 +0.06(+0.88%)
Apr 12, 2018 7.215 7.220 7.089 7.220 1,669 -0.12(-1.67%)
Apr 11, 2018 7.158 7.346 7.142 7.342 3,966 -0.08(-1.04%)
Apr 10, 2018 7.623 7.680 7.283 7.419 13,810 -0.02(-0.27%)
Apr 09, 2018 7.342 7.701 7.342 7.440 5,749 -0.00(-0.05%)
Apr 06, 2018 7.358 7.444 7.281 7.444 9,863 +0.11(+1.45%)
Apr 05, 2018 7.138 7.338 7.138 7.338 8,642 +0.32(+4.59%)
Apr 04, 2018 7.081 7.244 6.995 7.016 422,448 +0.02(+0.35%)
Apr 03, 2018 7.138 7.179 6.991 6.991 3,326 -0.15(-2.06%)
Apr 02, 2018 7.179 7.179 7.138 7.138 3,981 -0.05(-0.72%)
Mar 28, 2018 7.190 7.190 7.190 0 -0.19(-2.61%)
Mar 27, 2018 7.362 7.383 7.362 7.383 4,699 +0.02(+0.28%)
Mar 26, 2018 7.317 7.383 7.146 7.362 23,918 +0.01(+0.11%)
Mar 23, 2018 7.354 7.354 7.354 7.354 551 +0.22(+3.03%)
Mar 22, 2018 7.138 7.138 7.138 7.138 1,672 +0.01(+0.17%)
Mar 21, 2018 7.146 7.338 7.126 7.126 6,482 -0.13(-1.85%)
Mar 20, 2018 7.260 7.321 7.260 7.260 39,464 +0.18(+2.59%)
Mar 19, 2018 7.048 7.244 7.036 7.077 18,277 -0.09(-1.25%)
Mar 16, 2018 7.040 7.486 7.016 7.166 31,026 -0.09(-1.18%)
Mar 15, 2018 7.126 7.501 7.003 7.252 20,140 +0.15(+2.13%)
Mar 14, 2018 7.077 7.138 7.069 7.101 51,833 +0.05(+0.66%)
Mar 13, 2018 7.472 7.472 6.942 7.054 17,505 -0.06(-0.89%)
Mar 12, 2018 7.130 7.138 7.089 7.118 6,580 -0.02(-0.23%)
Mar 09, 2018 7.134 7.138 7.134 7.134 7,742 +0.02(+0.23%)
Mar 08, 2018 7.138 7.138 7.009 7.118 8,512 +0.14(+1.99%)
Mar 07, 2018 7.113 7.118 6.979 6.979 9,951 -0.01(-0.12%)
Mar 06, 2018 7.118 7.138 6.987 6.987 41,727 -0.13(-1.78%)
Mar 05, 2018 7.144 7.342 6.950 7.113 72,601 -0.05(-0.68%)
Mar 02, 2018 7.105 7.464 6.938 7.162 10,772 -0.34(-4.57%)
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.