Meridian Bank (NQ: MRBK )

9.950 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.05 10.20 9.900 9.950 7,045 -0.04(-0.40%)
Mar 26, 2024 9.900 10.02 9.560 9.990 4,564 +0.09(+0.91%)
Mar 25, 2024 10.00 10.03 9.900 9.900 3,131 -0.13(-1.30%)
Mar 22, 2024 9.900 10.04 9.900 10.03 1,987 +0.08(+0.80%)
Mar 21, 2024 9.980 10.12 9.950 9.950 7,469 +0.05(+0.51%)
Mar 20, 2024 9.730 9.950 9.530 9.900 6,924 +0.30(+3.13%)
Mar 19, 2024 9.610 9.650 9.500 9.600 5,051 +0.00(+0.00%)
Mar 18, 2024 9.500 9.770 9.500 9.600 4,972 +0.06(+0.63%)
Mar 15, 2024 9.750 9.750 9.530 9.540 6,888 +0.01(+0.10%)
Mar 14, 2024 9.520 9.779 9.360 9.530 46,484 -0.17(-1.75%)
Mar 13, 2024 9.950 10.25 9.580 9.700 18,103 -0.34(-3.39%)
Mar 12, 2024 10.11 10.33 9.960 10.04 11,555 -0.07(-0.69%)
Mar 11, 2024 10.15 10.31 9.920 10.11 11,868 +0.06(+0.60%)
Mar 08, 2024 10.09 10.10 10.00 10.05 3,058 -0.10(-0.99%)
Mar 07, 2024 10.16 10.24 9.910 10.15 4,757 +0.17(+1.70%)
Mar 06, 2024 9.920 10.04 9.629 9.980 20,549 -0.02(-0.20%)
Mar 05, 2024 9.520 10.13 9.520 10.00 11,264 +0.40(+4.17%)
Mar 04, 2024 9.620 9.970 9.510 9.600 12,525 +0.00(+0.05%)
Mar 01, 2024 9.650 9.880 9.460 9.595 17,744 -0.18(-1.84%)
Feb 29, 2024 9.470 9.820 9.350 9.775 20,105 +0.47(+5.11%)
Feb 28, 2024 9.630 9.640 9.240 9.300 13,840 -0.28(-2.92%)
Feb 27, 2024 9.500 9.840 9.500 9.580 8,906 +0.06(+0.63%)
Feb 26, 2024 9.695 9.695 9.400 9.520 16,302 -0.08(-0.83%)
Feb 23, 2024 9.700 9.700 9.500 9.600 4,662 +0.00(+0.00%)
Feb 22, 2024 9.930 9.930 9.600 9.600 12,485 -0.24(-2.44%)
Feb 21, 2024 9.840 9.970 9.620 9.840 9,710 +0.00(+0.00%)
Feb 20, 2024 9.500 9.890 9.500 9.840 4,794 +0.12(+1.23%)
Feb 16, 2024 10.00 10.04 9.720 9.720 10,046 -0.17(-1.72%)
Feb 15, 2024 9.760 9.970 9.580 9.890 2,503 +0.32(+3.34%)
Feb 14, 2024 9.598 9.610 9.265 9.570 16,851 +0.27(+2.90%)
Feb 13, 2024 9.850 9.850 9.280 9.300 14,586 -0.61(-6.20%)
Feb 12, 2024 9.700 9.960 9.670 9.915 50,922 +0.15(+1.59%)
Feb 09, 2024 9.010 9.980 9.010 9.760 24,431 +0.00(+0.05%)
Feb 08, 2024 9.952 9.952 9.598 9.755 11,349 +0.20(+2.07%)
Feb 07, 2024 10.84 10.84 9.449 9.558 22,859 -1.26(-11.68%)
Feb 06, 2024 10.84 11.11 10.68 10.82 5,760 -0.08(-0.72%)
Feb 05, 2024 11.13 11.20 10.86 10.90 9,947 -0.35(-3.07%)
Feb 02, 2024 11.17 11.25 10.87 11.25 28,693 -0.06(-0.52%)
Feb 01, 2024 12.16 12.16 11.02 11.31 23,859 -0.64(-5.37%)
Jan 31, 2024 12.40 12.40 11.95 11.95 8,684 -0.62(-4.95%)
Jan 30, 2024 12.56 12.97 12.28 12.57 10,219 +0.00(+0.00%)
Jan 29, 2024 12.25 12.63 12.10 12.57 22,891 +0.07(+0.55%)
Jan 26, 2024 12.93 13.08 12.29 12.50 28,894 -0.43(-3.36%)
Jan 25, 2024 12.95 13.07 12.88 12.93 9,317 +0.03(+0.23%)
Jan 24, 2024 12.84 13.05 12.84 12.90 12,269 +0.10(+0.77%)
Jan 23, 2024 12.84 12.97 12.81 12.81 5,239 -0.08(-0.61%)
Jan 22, 2024 12.96 13.13 12.88 12.88 13,027 -0.10(-0.76%)
Jan 19, 2024 12.93 13.10 12.72 12.98 14,751 +0.06(+0.46%)
Jan 18, 2024 12.87 13.16 12.77 12.92 8,339 +0.01(+0.08%)
Jan 17, 2024 13.09 13.21 12.88 12.91 11,788 -0.19(-1.43%)
Jan 16, 2024 13.08 13.23 13.03 13.10 19,085 -0.13(-0.97%)
Jan 12, 2024 13.23 13.59 13.23 13.23 17,018 -0.03(-0.22%)
Jan 11, 2024 13.23 13.45 13.14 13.26 12,625 -0.06(-0.44%)
Jan 10, 2024 13.39 13.39 13.24 13.32 9,364 -0.16(-1.17%)
Jan 09, 2024 13.46 13.58 13.37 13.48 11,926 +0.00(+0.00%)
Jan 08, 2024 13.72 13.74 13.33 13.48 45,550 +0.05(+0.37%)
Jan 05, 2024 13.47 13.61 13.43 13.43 13,192 +0.00(+0.00%)
Jan 04, 2024 13.62 13.72 13.43 13.43 30,235 -0.15(-1.09%)
Jan 03, 2024 13.58 13.75 13.53 13.58 33,159 -0.10(-0.72%)
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.