Skip to main content

Meridian Bank (NQ: MRBK )

10.34 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 8.124 8.253 8.120 8.161 20,304 +0.10(+1.27%)
Feb 28, 2020 8.061 8.120 7.959 8.059 15,684 -0.03(-0.40%)
Feb 27, 2020 8.032 8.140 8.032 8.091 11,579 -0.05(-0.60%)
Feb 26, 2020 8.206 8.214 8.120 8.140 2,725 -0.02(-0.25%)
Feb 25, 2020 8.348 8.348 8.059 8.161 46,541 -0.06(-0.72%)
Feb 24, 2020 8.238 8.251 8.167 8.220 3,823 +0.04(+0.47%)
Feb 21, 2020 8.181 8.279 8.181 8.181 5,146 -0.03(-0.40%)
Feb 20, 2020 8.214 8.214 8.214 825 +0.00(+0.00%)
Feb 19, 2020 8.295 8.365 8.185 8.214 7,085 -0.19(-2.23%)
Feb 18, 2020 8.402 8.426 8.271 8.402 6,028 -0.00(-0.05%)
Feb 14, 2020 8.406 8.406 8.406 90 +0.00(+0.00%)
Feb 13, 2020 8.267 8.406 8.263 8.406 6,139 +0.00(+0.00%)
Feb 12, 2020 8.406 8.406 8.299 8.406 4,796 +0.02(+0.29%)
Feb 11, 2020 8.381 8.381 8.381 107 +0.00(+0.00%)
Feb 10, 2020 8.193 8.393 8.193 8.381 9,717 +0.11(+1.33%)
Feb 07, 2020 8.328 8.399 8.267 8.271 9,557 -0.09(-1.07%)
Feb 06, 2020 8.393 8.393 8.214 8.361 6,879 +0.03(+0.34%)
Feb 05, 2020 8.524 8.524 8.332 8.332 7,886 -0.19(-2.25%)
Feb 04, 2020 8.467 8.524 8.450 8.524 6,685 +0.10(+1.16%)
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.