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

Meridian Bank (NQ: MRBK )

10.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2019 7.158 7.158 7.158 0 +0.00(+0.06%)
Aug 28, 2019 7.211 7.211 7.154 7.154 3,922 -0.09(-1.18%)
Aug 27, 2019 7.109 7.334 7.081 7.240 47,128 -0.06(-0.80%)
Aug 23, 2019 7.298 7.298 7.298 0 +0.02(+0.24%)
Aug 22, 2019 7.179 7.281 7.175 7.281 15,747 -0.02(-0.23%)
Aug 21, 2019 7.383 7.383 7.297 7.297 6,744 -0.10(-1.31%)
Aug 20, 2019 7.394 7.394 7.394 7.394 912 +0.01(+0.15%)
Aug 19, 2019 7.370 7.383 7.169 7.383 40,597 +0.07(+0.95%)
Aug 16, 2019 7.313 7.313 7.313 7.313 2,696 +0.00(+0.00%)
Aug 15, 2019 7.321 7.324 7.289 7.313 6,124 +0.09(+1.30%)
Aug 14, 2019 7.236 7.348 7.063 7.220 51,897 -0.08(-1.12%)
Aug 13, 2019 7.256 7.342 7.224 7.301 150,811 +0.08(+1.13%)
Aug 12, 2019 7.109 7.277 7.068 7.220 26,645 -0.05(-0.73%)
Aug 09, 2019 7.281 7.295 7.232 7.273 5,884 -0.03(-0.39%)
Aug 08, 2019 7.138 7.313 7.138 7.301 4,800 +0.16(+2.29%)
Aug 07, 2019 7.109 7.232 7.109 7.138 3,417 +0.03(+0.46%)
Aug 06, 2019 6.918 7.109 6.918 7.105 10,483 +0.12(+1.69%)
Aug 05, 2019 6.922 7.020 6.918 6.987 10,495 +0.05(+0.76%)
Aug 02, 2019 7.020 7.158 6.901 6.934 138,520 -0.02(-0.29%)
Aug 01, 2019 7.138 7.256 6.954 6.954 20,022 +0.00(+0.00%)
Jul 31, 2019 7.020 7.260 6.954 6.954 10,865 -0.18(-2.52%)
Jul 30, 2019 7.089 7.138 6.995 7.134 10,645 +0.17(+2.46%)
Jul 29, 2019 6.963 6.963 6.963 6.963 2,015 +0.02(+0.23%)
Jul 26, 2019 6.946 6.946 6.946 6.946 245 -0.03(-0.41%)
Jul 25, 2019 6.975 6.975 6.975 6.975 296 +0.06(+0.83%)
Jul 24, 2019 6.918 6.918 6.918 6.918 245 +0.02(+0.35%)
Jul 23, 2019 6.893 6.893 6.893 17 +0.00(+0.00%)
Jul 22, 2019 6.893 6.893 6.893 68 +0.00(+0.00%)
Jul 19, 2019 6.893 6.893 6.893 6.893 980 -0.14(-2.03%)
Jul 18, 2019 7.036 7.036 7.036 14 +0.00(+0.00%)
Jul 17, 2019 7.036 7.036 7.036 7.036 1,103 +0.10(+1.47%)
Jul 16, 2019 6.934 6.934 6.930 6.934 3,273 -0.18(-2.58%)
Jul 15, 2019 7.118 7.118 7.118 7.118 247 +0.27(+3.87%)
Jul 12, 2019 6.840 6.930 6.771 6.852 98,558 -0.08(-1.18%)
Jul 11, 2019 6.914 6.934 6.914 6.934 6,852 +0.04(+0.53%)
Jul 10, 2019 6.934 6.934 6.897 6.897 10,069 -0.01(-0.15%)
Jul 09, 2019 6.933 6.934 6.908 6.908 3,954 -0.02(-0.26%)
Jul 08, 2019 6.934 6.934 6.891 6.926 2,243 +0.03(+0.47%)
Jul 05, 2019 6.893 6.893 6.893 6.893 980 -0.02(-0.29%)
Jul 03, 2019 6.914 6.914 6.914 502 +0.00(+0.00%)
Jul 02, 2019 6.963 6.963 6.914 6.914 1,858 +0.02(+0.30%)
Jul 01, 2019 6.893 6.893 6.893 115 +0.00(+0.00%)
Jun 28, 2019 6.896 6.896 6.852 6.893 18,387 +0.04(+0.54%)
Jun 27, 2019 6.934 6.934 6.856 6.856 7,394 -0.01(-0.12%)
Jun 26, 2019 6.865 6.865 6.865 6.865 1,453 -0.07(-0.94%)
Jun 25, 2019 6.930 6.930 6.930 6.930 370 -0.00(-0.06%)
Jun 24, 2019 6.934 6.934 6.934 259 +0.00(+0.00%)
Jun 21, 2019 6.934 6.934 6.934 6.934 245 +0.00(+0.00%)
Jun 20, 2019 6.934 6.934 6.934 6.934 245 +0.02(+0.29%)
Jun 19, 2019 6.934 6.934 6.914 6.914 2,696 +0.03(+0.38%)
Jun 18, 2019 6.836 6.903 6.836 6.887 9,971 +0.05(+0.69%)
Jun 17, 2019 6.840 6.840 6.840 6.840 698 +0.00(+0.04%)
Jun 14, 2019 6.838 6.838 6.838 161 +0.00(+0.00%)
Jun 13, 2019 6.899 6.899 6.838 6.838 2,588 -0.10(-1.39%)
Jun 12, 2019 6.934 6.934 6.934 6.934 2,934 -0.12(-1.68%)
Jun 11, 2019 7.052 7.052 7.052 205 +0.00(+0.00%)
Jun 10, 2019 6.865 7.052 6.865 7.052 1,404 +0.23(+3.35%)
Jun 07, 2019 6.775 6.824 6.775 6.824 3,432 -0.11(-1.59%)
Jun 06, 2019 6.934 6.934 6.934 6.934 1,223 +0.00(+0.00%)
Jun 05, 2019 6.938 6.938 6.934 6.934 3,000 +0.00(+0.00%)
Jun 04, 2019 6.934 6.945 6.934 6.934 3,241 -0.16(-2.24%)
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.