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

Meridian Bank (NQ: MRBK )

10.34 +0.37 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 6.232 6.232 6.126 6.126 7,109 +0.10(+1.69%)
Jul 30, 2020 6.077 6.077 5.927 6.024 5,523 -0.09(-1.53%)
Jul 29, 2020 6.082 6.188 5.931 6.118 27,157 -0.06(-0.99%)
Jul 28, 2020 5.788 6.371 5.788 6.179 62,986 +0.46(+8.14%)
Jul 27, 2020 5.808 5.829 5.568 5.714 67,257 -0.00(-0.07%)
Jul 24, 2020 5.710 5.910 5.702 5.718 37,265 -0.22(-3.64%)
Jul 23, 2020 6.077 6.133 5.759 5.935 21,437 +0.05(+0.83%)
Jul 22, 2020 6.073 6.073 5.886 5.886 6,219 -0.19(-3.09%)
Jul 21, 2020 5.947 6.086 5.890 6.073 6,783 +0.13(+2.13%)
Jul 20, 2020 5.955 6.212 5.947 5.947 7,771 +0.02(+0.34%)
Jul 17, 2020 5.661 5.927 5.661 5.927 5,393 +0.19(+3.27%)
Jul 16, 2020 5.674 5.914 5.665 5.739 9,904 -0.19(-3.23%)
Jul 15, 2020 5.751 6.192 5.343 5.931 66,384 +0.28(+4.91%)
Jul 14, 2020 5.612 5.653 5.355 5.653 41,664 +0.04(+0.65%)
Jul 13, 2020 5.653 5.653 5.319 5.617 7,448 -0.05(-0.86%)
Jul 10, 2020 5.188 5.672 5.188 5.665 31,136 +0.46(+8.94%)
Jul 09, 2020 5.588 5.588 5.180 5.200 71,520 -0.46(-8.14%)
Jul 08, 2020 5.927 5.927 5.515 5.661 75,352 -0.18(-3.14%)
Jul 07, 2020 6.290 6.407 5.777 5.845 63,327 -0.56(-8.78%)
Jul 06, 2020 6.351 6.408 6.338 6.408 6,543 +0.09(+1.35%)
Jul 02, 2020 6.343 6.563 6.290 6.322 25,497 +0.05(+0.78%)
Jul 01, 2020 6.465 6.600 6.273 6.273 7,933 -0.19(-2.97%)
Jun 30, 2020 6.451 6.834 6.400 6.465 59,774 -0.31(-4.52%)
Jun 29, 2020 6.893 6.893 6.400 6.771 69,606 +0.06(+0.91%)
Jun 26, 2020 6.861 7.321 6.122 6.710 1,570,799 -0.18(-2.66%)
Jun 25, 2020 6.934 6.934 6.791 6.893 150,494 -0.02(-0.29%)
Jun 24, 2020 6.934 6.934 6.893 6.914 98,582 -0.02(-0.29%)
Jun 23, 2020 6.934 6.954 6.885 6.934 85,399 +0.00(+0.00%)
Jun 22, 2020 6.979 7.028 6.722 6.934 84,735 +0.04(+0.59%)
Jun 19, 2020 6.759 6.934 6.759 6.893 66,686 -0.04(-0.59%)
Jun 18, 2020 6.897 7.036 6.273 6.934 112,118 +0.00(+0.00%)
Jun 17, 2020 6.893 6.975 6.893 6.934 23,273 -0.03(-0.47%)
Jun 16, 2020 7.016 7.016 6.873 6.967 48,335 +0.07(+1.06%)
Jun 15, 2020 6.730 7.001 6.685 6.893 38,062 +0.24(+3.62%)
Jun 12, 2020 6.865 6.934 6.653 6.653 67,421 +0.02(+0.37%)
Jun 11, 2020 6.812 6.812 6.628 6.628 25,936 -0.36(-5.19%)
Jun 10, 2020 6.722 7.073 6.721 6.991 42,223 -0.02(-0.35%)
Jun 09, 2020 6.873 7.077 6.638 7.016 52,395 -0.08(-1.15%)
Jun 08, 2020 6.612 7.134 6.465 7.097 62,893 +0.52(+7.94%)
Jun 05, 2020 6.518 6.579 5.988 6.575 53,937 +0.25(+4.00%)
Jun 04, 2020 6.200 6.526 6.200 6.322 50,436 -0.06(-0.96%)
Jun 03, 2020 6.037 6.730 5.957 6.383 34,681 +0.35(+5.78%)
Jun 02, 2020 6.045 6.196 5.792 6.035 36,047 -0.01(-0.17%)
Jun 01, 2020 6.208 6.493 5.939 6.045 36,601 -0.15(-2.44%)
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%)
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.