Skip to main content

Meridian Bank (NQ: MRBK )

10.35 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.343 7.343 7.100 7.232 9,480 -0.09(-1.18%)
Oct 29, 2020 7.035 7.343 6.940 7.318 30,113 +0.13(+1.77%)
Oct 28, 2020 7.298 7.341 6.668 7.191 38,461 -0.14(-1.85%)
Oct 27, 2020 7.281 7.528 7.281 7.327 51,473 +0.05(+0.62%)
Oct 26, 2020 7.207 7.388 7.040 7.281 15,088 +0.01(+0.11%)
Oct 23, 2020 7.471 7.487 6.734 7.273 20,176 -0.11(-1.45%)
Oct 22, 2020 7.528 7.528 7.380 7.380 22,084 -0.07(-0.99%)
Oct 21, 2020 7.462 7.466 7.355 7.454 19,862 +0.01(+0.17%)
Oct 20, 2020 7.273 7.466 7.273 7.442 23,628 +0.14(+1.92%)
Oct 19, 2020 7.384 7.388 7.183 7.302 6,748 +0.00(+0.00%)
Oct 16, 2020 7.121 7.495 7.104 7.302 33,059 +0.12(+1.72%)
Oct 15, 2020 7.174 7.277 7.096 7.178 18,345 +0.05(+0.69%)
Oct 14, 2020 7.195 7.322 7.129 7.129 8,170 +0.08(+1.17%)
Oct 13, 2020 7.129 7.228 6.940 7.047 6,932 -0.15(-2.06%)
Oct 12, 2020 7.499 7.499 7.043 7.195 29,464 -0.21(-2.83%)
Oct 09, 2020 7.425 7.466 7.368 7.405 19,446 -0.04(-0.50%)
Oct 08, 2020 7.598 7.907 7.351 7.442 28,849 -0.08(-1.09%)
Oct 07, 2020 7.676 8.020 7.421 7.524 64,228 -0.02(-0.33%)
Oct 06, 2020 7.248 8.137 7.248 7.549 61,712 +0.37(+5.16%)
Oct 05, 2020 6.812 7.285 6.812 7.178 30,927 +0.42(+6.14%)
Oct 02, 2020 6.767 7.002 6.763 6.763 19,203 -0.12(-1.79%)
Oct 01, 2020 6.701 7.078 6.664 6.886 55,664 +0.25(+3.78%)
Sep 30, 2020 6.434 6.710 6.434 6.635 29,440 +0.26(+4.06%)
Sep 29, 2020 6.372 6.520 6.332 6.376 33,845 +0.08(+1.24%)
Sep 28, 2020 6.109 6.364 6.109 6.298 42,549 +0.25(+4.15%)
Sep 25, 2020 5.944 6.167 5.899 6.047 28,684 +0.20(+3.45%)
Sep 24, 2020 5.920 5.920 5.809 5.846 22,103 -0.00(-0.07%)
Sep 23, 2020 6.092 6.092 5.821 5.850 21,911 -0.07(-1.25%)
Sep 22, 2020 6.212 6.241 5.879 5.924 30,979 -0.15(-2.44%)
Sep 21, 2020 6.269 6.426 6.047 6.072 157,058 -0.34(-5.26%)
Sep 18, 2020 6.154 6.434 6.129 6.409 135,642 +0.32(+5.20%)
Sep 17, 2020 6.125 6.154 6.014 6.092 30,453 +0.00(+0.07%)
Sep 16, 2020 6.162 6.245 6.074 6.088 52,691 -0.01(-0.20%)
Sep 15, 2020 6.121 6.154 6.039 6.101 130,528 +0.04(+0.68%)
Sep 14, 2020 5.965 6.253 5.965 6.060 66,015 +0.15(+2.58%)
Sep 11, 2020 6.232 6.232 5.903 5.907 78,030 -0.26(-4.14%)
Sep 10, 2020 6.134 6.220 6.117 6.162 112,906 +0.09(+1.49%)
Sep 09, 2020 6.245 6.245 6.031 6.072 16,029 -0.17(-2.77%)
Sep 08, 2020 6.224 6.245 5.986 6.245 20,881 -0.05(-0.72%)
Sep 04, 2020 6.265 6.290 6.171 6.290 18,960 +0.05(+0.86%)
Sep 03, 2020 6.224 6.236 6.097 6.236 64,624 +0.06(+0.93%)
Sep 02, 2020 6.121 6.179 6.121 6.179 8,474 +0.02(+0.40%)
Sep 01, 2020 6.117 6.187 6.117 6.154 12,791 +0.12(+1.98%)
Aug 31, 2020 6.191 6.191 6.027 6.035 24,060 -0.16(-2.65%)
Aug 28, 2020 6.154 6.315 6.064 6.199 26,253 +0.11(+1.76%)
Aug 27, 2020 6.288 6.306 6.080 6.092 29,435 +0.03(+0.54%)
Aug 26, 2020 6.282 6.282 6.060 6.060 28,288 -0.17(-2.77%)
Aug 25, 2020 6.302 6.370 6.162 6.232 17,504 +0.07(+1.20%)
Aug 24, 2020 6.171 6.253 6.092 6.158 28,582 -0.16(-2.54%)
Aug 21, 2020 6.315 6.343 6.125 6.319 17,745 +0.07(+1.05%)
Aug 20, 2020 6.253 6.253 6.158 6.253 10,107 -0.04(-0.65%)
Aug 19, 2020 6.331 6.331 6.232 6.294 14,298 +0.12(+2.00%)
Aug 18, 2020 6.400 6.452 6.171 6.171 10,175 -0.31(-4.76%)
Aug 17, 2020 6.771 6.771 6.479 6.479 24,802 -0.25(-3.67%)
Aug 14, 2020 6.779 6.779 6.644 6.726 4,375 +0.00(+0.06%)
Aug 13, 2020 6.788 6.788 6.710 6.722 4,837 -0.06(-0.91%)
Aug 12, 2020 6.833 6.833 6.784 6.784 17,400 +0.08(+1.23%)
Aug 11, 2020 6.928 6.928 6.664 6.701 33,239 -0.09(-1.33%)
Aug 10, 2020 6.582 6.923 6.582 6.792 14,859 +0.21(+3.25%)
Aug 07, 2020 6.380 6.582 6.290 6.578 16,773 +0.29(+4.54%)
Aug 06, 2020 6.427 6.427 6.247 6.292 7,857 -0.14(-2.22%)
Aug 05, 2020 6.378 6.435 6.092 6.435 12,939 +0.23(+3.75%)
Aug 04, 2020 5.929 6.284 5.929 6.202 7,214 +0.23(+3.83%)
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.