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 (%)
Dec 29, 2017 8.149 8.149 8.149 0 +0.38(+4.83%)
Dec 28, 2017 7.849 8.178 7.770 7.774 40,720 -0.13(-1.70%)
Dec 27, 2017 7.941 7.941 7.875 7.909 3,353 -0.05(-0.65%)
Dec 26, 2017 7.811 7.961 7.811 7.961 3,934 -0.24(-2.90%)
Dec 22, 2017 8.276 8.276 8.007 8.198 6,094 -0.15(-1.86%)
Dec 21, 2017 8.196 8.353 8.196 8.353 7,529 +0.07(+0.89%)
Dec 20, 2017 8.158 8.300 8.056 8.280 30,047 -0.10(-1.17%)
Dec 19, 2017 8.052 8.402 7.954 8.378 11,101 +0.18(+2.14%)
Dec 18, 2017 7.994 8.202 7.831 8.202 10,299 +0.17(+2.13%)
Dec 15, 2017 8.325 8.406 7.925 8.031 319,460 -0.33(-3.95%)
Dec 14, 2017 8.341 8.362 7.876 8.362 54,993 -0.19(-2.24%)
Dec 13, 2017 8.515 8.566 8.080 8.553 78,809 -0.00(-0.05%)
Dec 12, 2017 7.848 8.716 7.570 8.557 84,642 +0.73(+9.33%)
Dec 11, 2017 7.423 7.848 7.423 7.827 75,911 +0.49(+6.61%)
Dec 08, 2017 7.301 7.383 7.301 7.342 5,072 +0.10(+1.41%)
Dec 07, 2017 7.220 7.240 7.211 7.240 7,524 +0.04(+0.57%)
Dec 06, 2017 7.211 7.350 7.126 7.199 24,244 -0.04(-0.56%)
Dec 05, 2017 7.354 7.354 7.138 7.240 10,127 -0.11(-1.55%)
Dec 04, 2017 7.346 7.444 7.346 7.354 27,017 -0.13(-1.74%)
Dec 01, 2017 7.491 7.505 7.415 7.485 7,516 -0.02(-0.22%)
Nov 30, 2017 7.208 7.501 7.171 7.501 138,844 +0.33(+4.61%)
Nov 29, 2017 7.307 7.338 7.040 7.171 58,230 -0.16(-2.17%)
Nov 28, 2017 7.273 7.338 7.183 7.330 88,947 +0.03(+0.39%)
Nov 27, 2017 7.350 7.351 7.264 7.301 49,227 -0.03(-0.44%)
Nov 24, 2017 7.444 7.444 7.334 7.334 6,261 -0.11(-1.48%)
Nov 22, 2017 7.432 7.444 7.330 7.444 69,370 -0.00(-0.05%)
Nov 21, 2017 7.346 7.448 7.346 7.448 40,276 +0.07(+1.00%)
Nov 20, 2017 7.403 7.403 7.375 7.375 74,453 -0.03(-0.39%)
Nov 17, 2017 7.443 7.444 7.403 7.403 42,365 -0.04(-0.55%)
Nov 16, 2017 7.485 7.485 7.395 7.444 21,346 -0.02(-0.27%)
Nov 15, 2017 7.354 7.485 7.342 7.464 110,289 +0.07(+0.88%)
Nov 14, 2017 7.444 7.444 7.391 7.399 5,472 -0.07(-0.98%)
Nov 13, 2017 7.493 7.505 7.444 7.472 12,300 +0.03(+0.38%)
Nov 10, 2017 7.599 7.599 7.301 7.444 47,028 +0.08(+1.11%)
Nov 09, 2017 7.199 7.523 7.199 7.362 68,701 +0.06(+0.84%)
Nov 08, 2017 7.346 7.539 7.142 7.301 190,503 -0.14(-1.92%)
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.