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 6.223 6.459 6.121 6.198 37,986 -0.38(-5.83%)
May 28, 2020 6.582 6.582 6.582 333 +0.00(+0.00%)
May 27, 2020 6.574 6.733 6.374 6.582 12,582 -0.19(-2.77%)
May 26, 2020 6.467 6.773 6.156 6.769 15,973 +0.32(+5.00%)
May 22, 2020 6.447 6.551 6.243 6.447 16,419 +0.01(+0.13%)
May 21, 2020 6.427 6.712 6.427 6.439 34,614 -0.29(-4.36%)
May 20, 2020 6.749 6.761 6.671 6.733 12,689 +0.01(+0.15%)
May 19, 2020 6.594 6.722 6.590 6.722 115,557 +0.00(+0.04%)
May 18, 2020 6.761 6.802 6.441 6.720 31,558 -0.00(-0.07%)
May 15, 2020 6.529 6.724 6.365 6.724 6,126 +0.34(+5.30%)
May 14, 2020 6.480 6.773 6.386 6.386 34,744 -0.42(-6.23%)
May 13, 2020 6.700 6.810 6.647 6.810 2,636 +0.28(+4.31%)
May 12, 2020 6.933 6.933 6.529 6.529 10,682 -0.04(-0.62%)
May 11, 2020 6.635 6.937 6.377 6.569 15,076 -0.35(-5.01%)
May 08, 2020 7.006 7.022 6.839 6.916 16,910 +0.00(+0.00%)
May 07, 2020 6.957 7.018 6.892 6.916 7,067 +0.35(+5.28%)
May 06, 2020 6.651 6.937 6.474 6.569 29,340 +0.24(+3.87%)
May 05, 2020 5.961 6.325 5.876 6.325 19,093 +0.24(+4.03%)
May 04, 2020 5.884 6.096 5.884 6.080 3,766 +0.38(+6.62%)
May 01, 2020 5.917 6.214 5.390 5.702 16,910 -0.28(-4.61%)
Apr 30, 2020 5.876 6.043 5.876 5.978 13,638 -0.06(-1.01%)
Apr 29, 2020 6.131 6.131 5.802 6.039 6,739 +0.49(+8.74%)
Apr 28, 2020 5.639 7.182 5.553 5.553 26,041 +0.15(+2.79%)
Apr 27, 2020 5.011 5.402 5.011 5.402 18,356 +0.34(+6.69%)
Apr 24, 2020 5.239 5.438 5.064 5.064 22,301 -0.17(-3.27%)
Apr 23, 2020 5.137 5.235 5.137 5.235 10,268 -0.05(-0.93%)
Apr 22, 2020 5.407 5.545 5.162 5.284 42,196 +0.09(+1.65%)
Apr 21, 2020 5.203 5.203 5.031 5.198 13,461 +0.05(+0.91%)
Apr 20, 2020 5.182 5.284 5.064 5.152 13,628 +0.23(+4.60%)
Apr 17, 2020 5.488 5.492 4.925 4.925 50,240 +0.09(+1.94%)
Apr 16, 2020 5.296 5.337 4.831 4.831 17,081 -0.33(-6.33%)
Apr 15, 2020 5.664 5.664 5.060 5.158 7,783 -0.51(-9.06%)
Apr 14, 2020 5.684 5.684 5.664 5.672 2,225 +0.04(+0.80%)
Apr 13, 2020 5.713 5.713 5.305 5.627 9,048 -0.09(-1.50%)
Apr 09, 2020 5.407 5.896 5.321 5.713 97,784 +0.35(+6.46%)
Apr 08, 2020 5.260 5.366 5.223 5.366 4,514 +0.13(+2.49%)
Apr 07, 2020 5.305 5.468 4.958 5.235 12,518 +0.01(+0.16%)
Apr 06, 2020 4.819 5.243 4.697 5.227 12,699 +0.17(+3.31%)
Apr 03, 2020 5.096 5.386 4.856 5.060 32,349 -0.08(-1.59%)
Apr 02, 2020 5.407 5.466 4.905 5.141 74,514 -0.36(-6.53%)
Apr 01, 2020 5.203 5.504 5.203 5.500 2,994 -0.08(-1.46%)
Mar 31, 2020 5.394 5.606 5.394 5.582 6,979 +0.48(+9.44%)
Mar 30, 2020 5.215 5.427 5.064 5.101 44,294 -0.40(-7.27%)
Mar 27, 2020 5.782 5.786 5.305 5.500 32,839 -0.40(-6.81%)
Mar 26, 2020 5.631 6.325 5.631 5.902 14,309 +0.43(+7.95%)
Mar 25, 2020 4.958 5.631 4.358 5.468 44,419 +0.11(+2.13%)
Mar 24, 2020 5.631 5.631 5.349 5.353 5,947 +0.11(+2.18%)
Mar 23, 2020 4.896 5.239 4.794 5.239 5,264 +0.07(+1.26%)
Mar 20, 2020 5.015 5.517 5.015 5.174 2,450 +0.03(+0.63%)
Mar 19, 2020 5.268 5.798 5.096 5.141 23,419 -0.41(-7.35%)
Mar 18, 2020 6.047 6.353 5.309 5.549 10,459 -0.30(-5.09%)
Mar 17, 2020 5.757 6.149 5.496 5.847 77,732 -0.35(-5.60%)
Mar 16, 2020 6.853 6.853 6.096 6.194 15,393 -0.35(-5.30%)
Mar 13, 2020 6.733 6.910 6.529 6.541 33,820 +0.00(+0.06%)
Mar 12, 2020 6.977 6.977 6.312 6.537 7,415 -0.44(-6.32%)
Mar 11, 2020 7.447 7.447 6.582 6.977 27,159 -0.50(-6.66%)
Mar 10, 2020 7.484 7.568 7.434 7.475 39,219 -0.11(-1.51%)
Mar 09, 2020 7.916 7.916 7.549 7.590 702,234 -0.33(-4.17%)
Mar 06, 2020 8.157 8.161 7.916 7.920 105,381 -0.20(-2.46%)
Mar 05, 2020 8.120 8.120 8.120 1,078 +0.00(+0.00%)
Mar 04, 2020 8.159 8.324 8.011 8.120 8,881 -0.03(-0.33%)
Mar 03, 2020 8.084 8.147 8.055 8.147 75,279 -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.