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

Meridian Bank (NQ: MRBK )

10.24 UNCHANGED
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 (%)
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%)
Mar 01, 2018 7.440 7.505 7.440 7.505 2,098 +0.00(+0.05%)
Feb 28, 2018 7.301 7.501 7.285 7.501 23,631 +0.20(+2.74%)
Feb 27, 2018 7.138 7.330 6.958 7.301 6,864 +0.16(+2.29%)
Feb 26, 2018 7.260 7.260 6.954 7.138 6,997 -0.10(-1.41%)
Feb 23, 2018 7.240 7.287 7.240 7.240 7,514 -0.10(-1.33%)
Feb 22, 2018 7.240 7.338 7.240 7.338 3,422 -0.00(-0.06%)
Feb 21, 2018 7.255 7.342 7.255 7.342 3,101 +0.01(+0.11%)
Feb 20, 2018 7.244 7.334 7.240 7.334 8,551 -0.01(-0.11%)
Feb 15, 2018 7.342 7.342 7.342 0 -0.10(-1.37%)
Feb 14, 2018 6.934 7.444 6.889 7.444 11,959 +0.10(+1.39%)
Feb 13, 2018 7.570 7.570 6.775 7.342 5,533 +0.12(+1.64%)
Feb 12, 2018 7.346 7.570 7.224 7.224 9,644 -0.13(-1.72%)
Feb 09, 2018 7.249 7.350 7.240 7.350 8,524 +0.11(+1.52%)
Feb 08, 2018 7.185 7.240 7.185 7.240 2,892 -0.10(-1.39%)
Feb 06, 2018 7.342 7.342 7.342 267 +0.21(+2.92%)
Feb 05, 2018 7.391 7.391 6.946 7.134 29,405 -0.27(-3.67%)
Feb 02, 2018 7.468 7.497 7.387 7.406 18,262 -0.07(-0.94%)
Feb 01, 2018 7.464 7.574 7.464 7.476 10,542 +0.04(+0.49%)
Jan 31, 2018 7.615 7.619 7.383 7.440 47,646 -0.07(-0.87%)
Jan 30, 2018 6.755 6.755 6.755 7.505 46,699 +0.29(+3.95%)
Jan 29, 2018 7.864 7.911 7.142 7.220 22,332 -0.61(-7.81%)
Jan 26, 2018 7.933 7.933 7.542 7.831 4,800 -0.02(-0.31%)
Jan 25, 2018 7.860 7.876 7.856 7.856 2,696 -0.09(-1.13%)
Jan 24, 2018 7.946 7.946 7.946 7.946 573 +0.08(+0.98%)
Jan 23, 2018 7.888 8.007 7.865 7.868 7,855 -0.09(-1.14%)
Jan 22, 2018 8.137 8.137 7.959 7.959 2,944 -0.20(-2.44%)
Jan 19, 2018 8.178 8.186 7.933 8.158 38,854 -0.04(-0.50%)
Jan 18, 2018 8.158 8.328 8.010 8.198 19,618 +0.04(+0.50%)
Jan 16, 2018 8.158 8.158 8.158 24 +0.06(+0.76%)
Jan 11, 2018 8.096 8.096 8.096 0 +0.15(+1.90%)
Jan 10, 2018 7.933 7.994 7.933 7.946 15,649 +0.01(+0.10%)
Jan 09, 2018 7.999 8.047 7.937 7.937 11,000 -0.22(-2.70%)
Jan 08, 2018 8.362 8.362 7.933 8.158 29,202 -0.18(-2.15%)
Jan 05, 2018 8.123 8.480 7.852 8.337 108,328 +0.35(+4.37%)
Jan 04, 2018 8.162 8.260 7.833 7.988 31,322 -0.32(-3.90%)
Jan 03, 2018 7.770 8.313 7.770 8.313 35,623 +0.53(+6.87%)
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.