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 (%)
Jun 29, 2018 7.243 7.422 7.243 7.422 2,634 +0.18(+2.48%)
Jun 28, 2018 7.279 7.279 7.243 7.243 5,352 -0.18(-2.47%)
Jun 27, 2018 7.266 7.426 7.266 7.426 1,975 +0.05(+0.66%)
Jun 25, 2018 7.377 7.377 7.377 0 +0.03(+0.39%)
Jun 22, 2018 7.349 7.349 7.349 7.349 8,472 -0.04(-0.50%)
Jun 21, 2018 7.386 7.386 7.386 7.386 453 +0.00(+0.06%)
Jun 20, 2018 7.377 7.386 7.291 7.381 4,281 +0.04(+0.50%)
Jun 19, 2018 7.386 7.386 7.345 7.345 4,864 -0.04(-0.55%)
Jun 18, 2018 7.451 7.455 7.290 7.386 2,815 -0.08(-1.09%)
Jun 15, 2018 7.467 7.288 7.467 7,364 +0.22(+3.02%)
Jun 14, 2018 7.381 7.381 7.248 7.248 22,343 -0.13(-1.75%)
Jun 13, 2018 7.353 7.381 7.335 7.377 36,864 +0.03(+0.44%)
Jun 12, 2018 7.345 7.381 7.345 7.345 23,865 +0.00(+0.06%)
Jun 11, 2018 7.345 7.345 7.265 7.341 8,648 +0.07(+1.01%)
Jun 08, 2018 7.345 7.377 7.267 7.267 8,374 -0.07(-1.00%)
Jun 07, 2018 7.267 7.341 7.263 7.341 1,933 +0.08(+1.07%)
Jun 06, 2018 7.265 7.265 7.263 7.263 3,080 -0.01(-0.11%)
Jun 05, 2018 7.284 7.341 7.271 7.271 2,114 -0.07(-1.00%)
Jun 04, 2018 7.341 7.345 7.341 7.345 21,674 +0.00(+0.06%)
Jun 01, 2018 7.263 7.341 7.203 7.341 57,727 +0.08(+1.07%)
May 31, 2018 7.120 7.267 7.119 7.263 4,242 +0.00(+0.00%)
May 30, 2018 7.263 7.263 7.263 7.263 4,207 -0.04(-0.50%)
May 29, 2018 7.304 7.304 7.263 7.300 6,342 +0.00(+0.00%)
May 25, 2018 7.300 7.300 7.300 0 +0.04(+0.51%)
May 24, 2018 7.263 7.263 7.263 7.263 1,301 +0.00(+0.00%)
May 23, 2018 7.263 7.263 7.263 7.263 5,038 +0.12(+1.66%)
May 22, 2018 7.243 7.243 7.145 7.145 1,237 +0.01(+0.13%)
May 18, 2018 7.135 7.135 7.135 159 -0.05(-0.64%)
May 17, 2018 7.182 7.182 7.182 7.182 416 +0.08(+1.15%)
May 16, 2018 7.259 7.263 7.100 7.100 1,676 -0.02(-0.23%)
May 15, 2018 7.051 7.116 7.051 7.116 2,860 +0.01(+0.17%)
May 14, 2018 7.061 7.323 7.061 7.104 2,330 -0.06(-0.80%)
May 10, 2018 7.161 7.161 7.161 301 -0.13(-1.85%)
May 09, 2018 7.137 7.341 7.137 7.296 4,063 +0.16(+2.17%)
May 08, 2018 7.141 7.141 7.047 7.141 52,855 +0.02(+0.29%)
May 07, 2018 7.117 7.141 7.105 7.120 19,547 -0.02(-0.29%)
May 04, 2018 7.141 7.141 7.141 7.141 1,441 +0.04(+0.52%)
May 03, 2018 7.153 7.166 7.104 7.104 14,273 -0.10(-1.36%)
May 02, 2018 7.304 7.308 7.194 7.202 16,674 +0.12(+1.73%)
May 01, 2018 7.084 7.230 7.080 7.080 13,035 +0.09(+1.34%)
Apr 30, 2018 6.994 7.039 6.986 6.986 7,560 -0.10(-1.36%)
Apr 27, 2018 7.141 7.141 7.082 7.082 2,259 +0.04(+0.56%)
Apr 26, 2018 7.043 7.043 7.043 7.043 593 -0.10(-1.37%)
Apr 25, 2018 7.116 7.141 7.087 7.141 11,224 +0.00(+0.00%)
Apr 24, 2018 7.130 7.177 7.125 7.141 110,810 -0.04(-0.62%)
Apr 20, 2018 7.186 7.186 7.186 58 +0.10(+1.44%)
Apr 19, 2018 7.083 7.083 7.083 7.083 1,387 -0.07(-0.92%)
Apr 18, 2018 7.169 7.338 7.149 7.149 38,040 -0.20(-2.67%)
Apr 17, 2018 7.345 7.345 7.345 7.345 2,080 +0.14(+1.93%)
Apr 16, 2018 7.247 7.345 7.206 7.206 11,829 -0.08(-1.10%)
Apr 13, 2018 7.667 7.683 7.206 7.286 28,531 +0.06(+0.88%)
Apr 12, 2018 7.218 7.222 7.092 7.222 1,668 -0.12(-1.67%)
Apr 11, 2018 7.161 7.349 7.145 7.345 3,965 -0.08(-1.04%)
Apr 10, 2018 7.626 7.683 7.286 7.422 13,805 -0.02(-0.27%)
Apr 09, 2018 7.345 7.704 7.345 7.443 5,746 -0.00(-0.05%)
Apr 06, 2018 7.361 7.447 7.284 7.447 9,859 +0.11(+1.45%)
Apr 05, 2018 7.141 7.341 7.141 7.341 8,638 +0.32(+4.59%)
Apr 04, 2018 7.084 7.247 6.998 7.018 422,284 +0.02(+0.35%)
Apr 03, 2018 7.141 7.182 6.994 6.994 3,325 -0.15(-2.06%)
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.