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

Meridian Bank (NQ: MRBK )

10.10 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 10.84 10.91 10.45 10.59 165,270 -0.23(-2.12%)
Feb 25, 2021 10.74 11.18 10.74 10.82 120,283 +0.08(+0.78%)
Feb 24, 2021 10.61 10.75 10.44 10.73 126,890 +0.24(+2.26%)
Feb 23, 2021 10.58 10.78 10.22 10.50 137,883 +0.08(+0.80%)
Feb 22, 2021 10.59 11.22 10.31 10.41 196,373 -0.04(-0.40%)
Feb 19, 2021 9.955 10.51 9.955 10.46 108,991 +0.52(+5.28%)
Feb 18, 2021 10.19 10.20 9.885 9.931 32,197 -0.26(-2.54%)
Feb 17, 2021 10.23 10.40 10.01 10.19 91,715 +0.27(+2.73%)
Feb 16, 2021 9.581 10.20 9.567 9.918 73,429 +0.38(+3.97%)
Feb 12, 2021 9.476 9.618 9.414 9.539 54,975 +0.06(+0.66%)
Feb 11, 2021 9.414 9.535 9.393 9.476 45,500 +0.02(+0.22%)
Feb 10, 2021 9.456 9.535 9.260 9.456 65,334 +0.09(+1.00%)
Feb 09, 2021 9.258 9.362 9.196 9.362 55,213 +0.17(+1.80%)
Feb 08, 2021 9.171 9.354 9.047 9.196 97,379 +0.08(+0.91%)
Feb 05, 2021 8.890 9.242 8.794 9.113 110,804 +0.24(+2.76%)
Feb 04, 2021 8.790 8.948 8.699 8.869 51,764 +0.04(+0.42%)
Feb 03, 2021 8.658 8.832 8.637 8.832 79,298 +0.24(+2.75%)
Feb 02, 2021 8.616 8.786 8.409 8.596 52,836 +0.26(+3.13%)
Feb 01, 2021 8.359 8.529 8.306 8.335 28,480 -0.07(-0.79%)
Jan 29, 2021 8.285 8.492 7.904 8.401 26,554 -0.05(-0.59%)
Jan 28, 2021 8.090 8.513 7.966 8.451 40,374 +0.42(+5.21%)
Jan 27, 2021 8.036 8.181 7.664 8.032 64,693 -0.33(-3.96%)
Jan 26, 2021 8.484 8.484 8.223 8.364 41,060 +0.10(+1.20%)
Jan 25, 2021 8.281 8.281 7.982 8.264 36,451 -0.08(-0.94%)
Jan 22, 2021 8.181 8.409 8.181 8.343 31,141 +0.08(+1.00%)
Jan 21, 2021 8.351 8.351 8.194 8.260 14,438 -0.14(-1.73%)
Jan 20, 2021 8.625 8.625 8.173 8.405 47,551 -0.18(-2.12%)
Jan 19, 2021 8.794 8.794 8.326 8.587 61,005 -0.15(-1.71%)
Jan 15, 2021 8.724 8.753 8.596 8.736 24,864 -0.05(-0.61%)
Jan 14, 2021 8.695 8.888 8.695 8.790 91,383 +0.12(+1.43%)
Jan 13, 2021 8.852 8.852 8.587 8.666 21,569 -0.19(-2.11%)
Jan 12, 2021 8.902 8.915 8.852 8.852 22,481 +0.05(+0.61%)
Jan 11, 2021 8.790 8.844 8.712 8.799 33,205 -0.03(-0.33%)
Jan 08, 2021 9.246 9.246 8.540 8.828 105,493 -0.22(-2.47%)
Jan 07, 2021 8.658 9.304 8.658 9.051 69,097 +0.35(+4.05%)
Jan 06, 2021 8.492 9.080 8.492 8.699 63,110 +0.23(+2.74%)
Jan 05, 2021 8.480 8.517 8.289 8.467 44,814 +0.09(+1.09%)
Jan 04, 2021 8.637 8.852 8.376 8.376 84,257 -0.24(-2.79%)
Dec 31, 2020 8.616 8.616 8.616 43,788 -0.02(-0.29%)
Dec 30, 2020 8.616 8.799 8.569 8.641 43,788 -0.02(-0.19%)
Dec 29, 2020 8.898 9.320 8.591 8.658 33,489 -0.20(-2.25%)
Dec 28, 2020 8.533 9.010 8.533 8.857 69,688 +0.26(+2.99%)
Dec 24, 2020 8.703 8.915 8.600 8.600 19,553 -0.11(-1.24%)
Dec 23, 2020 8.351 8.819 8.351 8.707 116,100 +0.10(+1.11%)
Dec 22, 2020 9.428 9.432 8.326 8.612 95,576 -0.78(-8.33%)
Dec 21, 2020 10.08 10.09 9.239 9.395 105,459 -0.75(-7.43%)
Dec 18, 2020 9.722 10.77 9.150 10.15 224,505 +0.37(+3.77%)
Dec 17, 2020 9.084 9.847 9.070 9.780 60,630 +0.80(+8.85%)
Dec 16, 2020 9.082 9.142 8.950 8.985 21,675 -0.08(-0.91%)
Dec 15, 2020 8.857 9.188 8.857 9.068 46,462 +0.22(+2.48%)
Dec 14, 2020 9.130 9.217 8.803 8.848 42,573 -0.37(-4.00%)
Dec 11, 2020 9.010 9.465 9.010 9.217 93,664 +0.25(+2.77%)
Dec 10, 2020 8.525 9.067 8.492 8.968 47,715 +0.36(+4.24%)
Dec 09, 2020 8.260 8.910 7.925 8.604 70,405 +0.42(+5.16%)
Dec 08, 2020 7.871 8.285 7.829 8.181 25,204 +0.33(+4.22%)
Dec 07, 2020 7.759 7.891 7.649 7.850 41,782 +0.17(+2.16%)
Dec 04, 2020 7.655 7.705 7.610 7.684 38,141 +0.07(+0.87%)
Dec 03, 2020 7.701 7.701 7.539 7.618 27,360 -0.02(-0.33%)
Dec 02, 2020 7.717 7.726 7.616 7.643 23,809 -0.08(-1.07%)
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.