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

Meridian Bank (NQ: MRBK )

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 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%)
Apr 02, 2018 7.182 7.182 7.141 7.141 3,979 -0.05(-0.72%)
Mar 28, 2018 7.193 7.193 7.193 0 -0.19(-2.61%)
Mar 27, 2018 7.365 7.386 7.365 7.386 4,698 +0.02(+0.28%)
Mar 26, 2018 7.320 7.386 7.149 7.365 23,909 +0.01(+0.11%)
Mar 23, 2018 7.357 7.357 7.357 7.357 551 +0.22(+3.03%)
Mar 22, 2018 7.141 7.141 7.141 7.141 1,671 +0.01(+0.17%)
Mar 21, 2018 7.149 7.341 7.128 7.128 6,479 -0.13(-1.85%)
Mar 20, 2018 7.263 7.324 7.263 7.263 39,449 +0.18(+2.59%)
Mar 19, 2018 7.051 7.247 7.039 7.080 18,270 -0.09(-1.25%)
Mar 16, 2018 7.043 7.489 7.018 7.169 31,014 -0.09(-1.18%)
Mar 15, 2018 7.128 7.504 7.006 7.255 20,132 +0.15(+2.13%)
Mar 14, 2018 7.080 7.141 7.071 7.104 51,813 +0.05(+0.66%)
Mar 13, 2018 7.475 7.475 6.945 7.057 17,498 -0.06(-0.89%)
Mar 12, 2018 7.133 7.141 7.092 7.120 6,577 -0.02(-0.23%)
Mar 09, 2018 7.137 7.141 7.137 7.137 7,739 +0.02(+0.23%)
Mar 08, 2018 7.141 7.141 7.012 7.120 8,508 +0.14(+1.99%)
Mar 07, 2018 7.116 7.120 6.982 6.982 9,947 -0.01(-0.12%)
Mar 06, 2018 7.120 7.141 6.990 6.990 41,711 -0.13(-1.78%)
Mar 05, 2018 7.147 7.345 6.953 7.116 72,573 -0.05(-0.68%)
Mar 02, 2018 7.108 7.467 6.941 7.165 10,768 -0.34(-4.57%)
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.