Meridian Bank (NQ: MRBK )

14.04 -0.06 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	14.15	14.15	13.80	14.04	10,447	-0.06(-0.43%)
Oct 30, 2024	14.00	14.18	13.96	14.10	22,512	+0.13(+0.93%)
Oct 29, 2024	13.65	13.98	13.58	13.97	23,400	+0.35(+2.57%)
Oct 28, 2024	13.22	13.64	13.22	13.62	23,506	+0.43(+3.26%)
Oct 25, 2024	13.10	13.25	13.10	13.19	30,400	+0.21(+1.62%)
Oct 24, 2024	12.94	13.00	12.86	12.98	9,682	-0.01(-0.08%)
Oct 23, 2024	13.05	13.05	12.90	12.99	3,744	-0.06(-0.46%)
Oct 22, 2024	12.91	13.05	12.90	13.05	11,869	+0.09(+0.69%)
Oct 21, 2024	12.98	13.07	12.96	12.96	5,239	-0.03(-0.23%)
Oct 18, 2024	12.99	13.05	12.96	12.99	5,299	-0.06(-0.46%)
Oct 17, 2024	12.95	13.05	12.95	13.05	9,177	+0.10(+0.77%)
Oct 16, 2024	12.85	13.04	12.85	12.95	12,950	+0.00(+0.00%)
Oct 15, 2024	12.83	13.00	12.83	12.95	8,543	+0.10(+0.78%)
Oct 14, 2024	12.81	13.00	12.81	12.85	7,001	-0.07(-0.54%)
Oct 11, 2024	12.95	13.05	12.86	12.92	5,721	-0.03(-0.23%)
Oct 10, 2024	12.88	12.96	12.88	12.95	3,482	+0.00(+0.00%)
Oct 09, 2024	12.81	13.17	12.80	12.95	10,927	+0.03(+0.23%)
Oct 08, 2024	12.91	12.94	12.86	12.92	4,432	-0.13(-1.00%)
Oct 07, 2024	12.90	13.12	12.90	13.05	6,151	+0.00(+0.00%)
Oct 04, 2024	12.90	13.05	12.85	13.05	14,487	+0.27(+2.11%)
Oct 03, 2024	12.70	12.90	12.69	12.78	25,246	+0.01(+0.08%)
Oct 02, 2024	12.60	12.89	12.60	12.77	3,434	+0.05(+0.39%)
Oct 01, 2024	12.75	12.82	12.65	12.72	3,678	+0.08(+0.63%)
Sep 30, 2024	12.64	12.64	12.64	12.64	2,362	+0.03(+0.24%)
Sep 27, 2024	12.70	12.82	12.55	12.61	8,066	-0.06(-0.47%)
Sep 26, 2024	12.60	12.67	12.60	12.67	5,280	+0.07(+0.56%)
Sep 25, 2024	12.66	12.74	12.51	12.60	17,693	+0.00(+0.00%)
Sep 24, 2024	12.78	12.80	12.55	12.60	20,149	-0.09(-0.71%)
Sep 23, 2024	12.50	12.80	12.45	12.69	20,258	+0.23(+1.85%)
Sep 20, 2024	12.36	12.48	12.28	12.46	38,151	+0.00(+0.00%)
Sep 19, 2024	12.17	12.48	12.17	12.46	21,723	+0.39(+3.23%)
Sep 18, 2024	11.91	12.43	11.91	12.07	42,993	+0.07(+0.58%)
Sep 17, 2024	11.62	12.27	11.62	12.00	30,016	+0.35(+3.00%)
Sep 16, 2024	11.75	11.75	11.58	11.65	16,988	+0.23(+2.01%)
Sep 13, 2024	11.00	11.42	11.00	11.42	6,694	+0.42(+3.82%)
Sep 12, 2024	11.04	11.04	11.00	11.00	5,208	+0.00(+0.00%)
Sep 11, 2024	10.94	11.02	10.89	11.00	12,986	-0.03(-0.27%)
Sep 10, 2024	11.13	11.24	11.03	11.03	3,242	-0.33(-2.90%)
Sep 09, 2024	11.51	11.51	11.27	11.36	5,036	-0.15(-1.30%)
Sep 06, 2024	11.41	11.51	11.40	11.51	2,473	-0.04(-0.35%)
Sep 05, 2024	11.55	11.55	11.46	11.55	2,509	-0.10(-0.86%)
Sep 04, 2024	11.70	11.70	11.60	11.65	1,479	-0.01(-0.09%)

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.