Skip to main content
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 (%)
Feb 29, 2024 9.340 9.686 9.222 9.641 20,384 +0.47(+5.11%)
Feb 28, 2024 9.498 9.508 9.113 9.173 14,032 -0.28(-2.92%)
Feb 27, 2024 9.370 9.705 9.370 9.449 9,029 +0.06(+0.63%)
Feb 26, 2024 9.562 9.562 9.271 9.390 16,528 -0.08(-0.83%)
Feb 23, 2024 9.567 9.567 9.370 9.469 4,726 +0.00(+0.00%)
Feb 22, 2024 9.794 9.794 9.469 9.469 12,658 -0.24(-2.44%)
Feb 21, 2024 9.705 9.834 9.488 9.705 9,844 +0.00(+0.00%)
Feb 20, 2024 9.370 9.755 9.370 9.705 4,860 +0.12(+1.23%)
Feb 16, 2024 9.863 9.903 9.587 9.587 10,185 -0.17(-1.72%)
Feb 15, 2024 9.626 9.833 9.449 9.755 2,537 +0.32(+3.34%)
Feb 14, 2024 9.467 9.478 9.138 9.439 17,084 +0.27(+2.90%)
Feb 13, 2024 9.715 9.715 9.153 9.173 14,788 -0.61(-6.20%)
Feb 12, 2024 9.567 9.824 9.538 9.779 51,628 +0.15(+1.59%)
Feb 09, 2024 8.887 9.843 8.887 9.626 24,770 +0.00(+0.05%)
Feb 08, 2024 9.816 9.816 9.467 9.621 11,507 +0.19(+2.07%)
Feb 07, 2024 10.69 10.69 9.320 9.427 23,176 -1.25(-11.68%)
Feb 06, 2024 10.69 10.96 10.54 10.67 5,840 -0.08(-0.72%)
Feb 05, 2024 10.98 11.04 10.71 10.75 10,085 -0.34(-3.07%)
Feb 02, 2024 11.01 11.09 10.72 11.09 29,091 -0.06(-0.52%)
Feb 01, 2024 12.00 12.00 10.87 11.15 24,191 -0.63(-5.37%)
Jan 31, 2024 12.23 12.23 11.78 11.78 8,805 -0.61(-4.95%)
Jan 30, 2024 12.39 12.79 12.11 12.40 10,361 +0.00(+0.00%)
Jan 29, 2024 12.09 12.46 11.93 12.40 23,209 +0.07(+0.55%)
Jan 26, 2024 12.76 12.90 12.12 12.33 29,295 -0.43(-3.36%)
Jan 25, 2024 12.78 12.89 12.70 12.76 9,447 +0.03(+0.23%)
Jan 24, 2024 12.66 12.87 12.66 12.73 12,439 +0.10(+0.77%)
Jan 23, 2024 12.66 12.79 12.63 12.63 5,312 -0.08(-0.61%)
Jan 22, 2024 12.79 12.95 12.71 12.71 13,208 -0.10(-0.76%)
Jan 19, 2024 12.76 12.92 12.54 12.81 14,956 +0.06(+0.46%)
Jan 18, 2024 12.69 12.98 12.59 12.75 8,455 +0.01(+0.08%)
Jan 17, 2024 12.91 13.03 12.70 12.74 11,951 -0.19(-1.43%)
Jan 16, 2024 12.90 13.05 12.85 12.92 19,350 -0.13(-0.97%)
Jan 12, 2024 13.05 13.40 13.05 13.05 17,254 -0.03(-0.22%)
Jan 11, 2024 13.05 13.26 12.96 13.08 12,800 -0.06(-0.45%)
Jan 10, 2024 13.21 13.21 13.05 13.14 9,494 -0.16(-1.17%)
Jan 09, 2024 13.27 13.39 13.19 13.29 12,092 +0.00(+0.00%)
Jan 08, 2024 13.54 13.56 13.15 13.29 46,182 +0.05(+0.37%)
Jan 05, 2024 13.28 13.42 13.24 13.24 13,376 +0.00(+0.00%)
Jan 04, 2024 13.43 13.54 13.24 13.24 30,655 -0.15(-1.09%)
Jan 03, 2024 13.39 13.57 13.34 13.39 33,619 -0.10(-0.72%)
Jan 02, 2024 13.65 13.76 13.27 13.49 25,780 -0.05(-0.36%)
Dec 29, 2023 13.60 13.86 13.39 13.54 38,405 -0.03(-0.22%)
Dec 28, 2023 13.72 13.87 13.41 13.57 46,864 +0.00(+0.00%)
Dec 27, 2023 12.98 13.76 12.95 13.57 63,766 +0.50(+3.80%)
Dec 26, 2023 13.15 13.27 12.79 13.07 32,380 +0.03(+0.22%)
Dec 22, 2023 13.20 13.20 12.97 13.04 8,772 +0.02(+0.15%)
Dec 21, 2023 13.29 13.29 12.80 13.02 12,587 +0.00(+0.00%)
Dec 20, 2023 13.24 13.36 12.77 13.02 20,723 +0.01(+0.07%)
Dec 19, 2023 13.05 13.58 12.96 13.01 79,478 -0.04(-0.30%)
Dec 18, 2023 13.05 13.15 12.90 13.05 24,337 +0.02(+0.19%)
Dec 15, 2023 13.10 13.10 12.95 13.03 14,684 -0.02(-0.19%)
Dec 14, 2023 12.86 13.56 12.85 13.05 41,855 +0.25(+1.98%)
Dec 13, 2023 12.73 13.36 12.56 12.80 79,170 +0.15(+1.15%)
Dec 12, 2023 12.67 12.84 12.48 12.65 14,967 -0.01(-0.08%)
Dec 11, 2023 12.66 12.91 12.66 12.66 8,422 -0.08(-0.61%)
Dec 08, 2023 12.81 12.81 12.66 12.74 19,009 +0.01(+0.08%)
Dec 07, 2023 12.83 12.83 12.66 12.73 5,024 +0.01(+0.08%)
Dec 06, 2023 12.79 12.86 12.66 12.72 9,357 -0.04(-0.31%)
Dec 05, 2023 12.74 12.79 12.56 12.76 12,425 +0.10(+0.77%)
Dec 04, 2023 12.79 12.79 12.61 12.66 13,906 -0.10(-0.76%)
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.