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

Meridian Bank (NQ: MRBK )

9.490 +0.010 (+0.11%)
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 29, 2020 6.220 6.457 6.118 6.196 38,001 -0.38(-5.83%)
May 28, 2020 6.579 6.579 6.579 333 +0.00(+0.00%)
May 27, 2020 6.571 6.730 6.371 6.579 12,586 -0.19(-2.77%)
May 26, 2020 6.465 6.771 6.154 6.767 15,980 +0.32(+5.00%)
May 22, 2020 6.445 6.549 6.241 6.445 16,426 +0.01(+0.13%)
May 21, 2020 6.424 6.710 6.424 6.436 34,627 -0.29(-4.36%)
May 20, 2020 6.746 6.759 6.669 6.730 12,694 +0.01(+0.15%)
May 19, 2020 6.591 6.720 6.587 6.720 115,602 +0.00(+0.04%)
May 18, 2020 6.759 6.800 6.438 6.717 31,570 -0.00(-0.07%)
May 15, 2020 6.526 6.722 6.363 6.722 6,129 +0.34(+5.30%)
May 14, 2020 6.477 6.771 6.383 6.383 34,757 -0.42(-6.23%)
May 13, 2020 6.697 6.808 6.644 6.808 2,638 +0.28(+4.31%)
May 12, 2020 6.930 6.930 6.526 6.526 10,686 -0.04(-0.62%)
May 11, 2020 6.632 6.934 6.374 6.567 15,082 -0.35(-5.01%)
May 08, 2020 7.003 7.020 6.836 6.914 16,916 +0.00(+0.00%)
May 07, 2020 6.954 7.016 6.889 6.914 7,070 +0.35(+5.28%)
May 06, 2020 6.648 6.934 6.471 6.567 29,351 +0.24(+3.87%)
May 05, 2020 5.959 6.322 5.873 6.322 19,101 +0.24(+4.03%)
May 04, 2020 5.882 6.094 5.882 6.077 3,768 +0.38(+6.62%)
May 01, 2020 5.914 6.212 5.388 5.700 16,916 -0.28(-4.61%)
Apr 30, 2020 5.873 6.041 5.873 5.975 13,643 -0.06(-1.01%)
Apr 29, 2020 6.129 6.129 5.800 6.037 6,742 +0.49(+8.74%)
Apr 28, 2020 5.637 7.179 5.551 5.551 26,051 +0.15(+2.79%)
Apr 27, 2020 5.009 5.400 5.009 5.400 18,363 +0.34(+6.69%)
Apr 24, 2020 5.237 5.436 5.062 5.062 22,310 -0.17(-3.27%)
Apr 23, 2020 5.135 5.233 5.135 5.233 10,272 -0.05(-0.93%)
Apr 22, 2020 5.404 5.543 5.160 5.282 42,213 +0.09(+1.65%)
Apr 21, 2020 5.200 5.200 5.029 5.196 13,467 +0.05(+0.91%)
Apr 20, 2020 5.180 5.282 5.062 5.149 13,633 +0.23(+4.60%)
Apr 17, 2020 5.486 5.490 4.923 4.923 50,259 +0.09(+1.94%)
Apr 16, 2020 5.294 5.335 4.829 4.829 17,088 -0.33(-6.33%)
Apr 15, 2020 5.661 5.661 5.058 5.156 7,786 -0.51(-9.06%)
Apr 14, 2020 5.682 5.682 5.661 5.670 2,226 +0.04(+0.80%)
Apr 13, 2020 5.710 5.710 5.302 5.625 9,051 -0.09(-1.50%)
Apr 09, 2020 5.404 5.894 5.319 5.710 97,822 +0.35(+6.46%)
Apr 08, 2020 5.258 5.364 5.221 5.364 4,516 +0.13(+2.49%)
Apr 07, 2020 5.302 5.466 4.956 5.233 12,523 +0.01(+0.16%)
Apr 06, 2020 4.817 5.241 4.695 5.225 12,704 +0.17(+3.31%)
Apr 03, 2020 5.094 5.383 4.854 5.058 32,362 -0.08(-1.59%)
Apr 02, 2020 5.404 5.464 4.903 5.139 74,543 -0.36(-6.53%)
Apr 01, 2020 5.200 5.502 5.200 5.498 2,995 -0.08(-1.46%)
Mar 31, 2020 5.392 5.604 5.392 5.580 6,982 +0.48(+9.44%)
Mar 30, 2020 5.213 5.425 5.062 5.099 44,311 -0.40(-7.27%)
Mar 27, 2020 5.780 5.784 5.302 5.498 32,852 -0.40(-6.81%)
Mar 26, 2020 5.629 6.322 5.629 5.900 14,315 +0.43(+7.95%)
Mar 25, 2020 4.956 5.629 4.356 5.466 44,436 +0.11(+2.13%)
Mar 24, 2020 5.629 5.629 5.347 5.351 5,950 +0.11(+2.18%)
Mar 23, 2020 4.895 5.237 4.793 5.237 5,266 +0.07(+1.26%)
Mar 20, 2020 5.013 5.515 5.013 5.172 2,451 +0.03(+0.63%)
Mar 19, 2020 5.266 5.796 5.094 5.139 23,428 -0.41(-7.35%)
Mar 18, 2020 6.045 6.351 5.307 5.547 10,463 -0.30(-5.09%)
Mar 17, 2020 5.755 6.147 5.494 5.845 77,762 -0.35(-5.60%)
Mar 16, 2020 6.851 6.851 6.094 6.192 15,399 -0.35(-5.30%)
Mar 13, 2020 6.730 6.907 6.526 6.538 33,833 +0.00(+0.06%)
Mar 12, 2020 6.975 6.975 6.310 6.534 7,418 -0.44(-6.32%)
Mar 11, 2020 7.444 7.444 6.579 6.975 27,169 -0.50(-6.66%)
Mar 10, 2020 7.481 7.565 7.432 7.472 39,234 -0.11(-1.51%)
Mar 09, 2020 7.913 7.913 7.546 7.587 702,508 -0.33(-4.17%)
Mar 06, 2020 8.154 8.158 7.913 7.917 105,422 -0.20(-2.46%)
Mar 05, 2020 8.117 8.117 8.117 1,078 +0.00(+0.00%)
Mar 04, 2020 8.156 8.321 8.007 8.117 8,884 -0.03(-0.33%)
Mar 03, 2020 8.081 8.143 8.052 8.143 75,308 -0.01(-0.18%)
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.