Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.220
6.457
6.118
6.196
38,001
-0.38(-5.83%)
May 28, 2020
6.579
6.579
6.579
333
+0.00(+0.00%)
May 27, 2020
6.571
6.730
6.371
6.579
12,586
-0.19(-2.77%)
May 26, 2020
6.465
6.771
6.154
6.767
15,980
+0.32(+5.00%)
May 22, 2020
6.445
6.549
6.241
6.445
16,426
+0.01(+0.13%)
May 21, 2020
6.424
6.710
6.424
6.436
34,627
-0.29(-4.36%)
May 20, 2020
6.746
6.759
6.669
6.730
12,694
+0.01(+0.15%)
May 19, 2020
6.591
6.720
6.587
6.720
115,602
+0.00(+0.04%)
May 18, 2020
6.759
6.800
6.438
6.717
31,570
-0.00(-0.07%)
May 15, 2020
6.526
6.722
6.363
6.722
6,129
+0.34(+5.30%)
May 14, 2020
6.477
6.771
6.383
6.383
34,757
-0.42(-6.23%)
May 13, 2020
6.697
6.808
6.644
6.808
2,638
+0.28(+4.31%)
May 12, 2020
6.930
6.930
6.526
6.526
10,686
-0.04(-0.62%)
May 11, 2020
6.632
6.934
6.374
6.567
15,082
-0.35(-5.01%)
May 08, 2020
7.003
7.020
6.836
6.914
16,916
+0.00(+0.00%)
May 07, 2020
6.954
7.016
6.889
6.914
7,070
+0.35(+5.28%)
May 06, 2020
6.648
6.934
6.471
6.567
29,351
+0.24(+3.87%)
May 05, 2020
5.959
6.322
5.873
6.322
19,101
+0.24(+4.03%)
May 04, 2020
5.882
6.094
5.882
6.077
3,768
+0.38(+6.62%)
May 01, 2020
5.914
6.212
5.388
5.700
16,916
-0.28(-4.61%)
Apr 30, 2020
5.873
6.041
5.873
5.975
13,643
-0.06(-1.01%)
Apr 29, 2020
6.129
6.129
5.800
6.037
6,742
+0.49(+8.74%)
Apr 28, 2020
5.637
7.179
5.551
5.551
26,051
+0.15(+2.79%)
Apr 27, 2020
5.009
5.400
5.009
5.400
18,363
+0.34(+6.69%)
Apr 24, 2020
5.237
5.436
5.062
5.062
22,310
-0.17(-3.27%)
Apr 23, 2020
5.135
5.233
5.135
5.233
10,272
-0.05(-0.93%)
Apr 22, 2020
5.404
5.543
5.160
5.282
42,213
+0.09(+1.65%)
Apr 21, 2020
5.200
5.200
5.029
5.196
13,467
+0.05(+0.91%)
Apr 20, 2020
5.180
5.282
5.062
5.149
13,633
+0.23(+4.60%)
Apr 17, 2020
5.486
5.490
4.923
4.923
50,259
+0.09(+1.94%)
Apr 16, 2020
5.294
5.335
4.829
4.829
17,088
-0.33(-6.33%)
Apr 15, 2020
5.661
5.661
5.058
5.156
7,786
-0.51(-9.06%)
Apr 14, 2020
5.682
5.682
5.661
5.670
2,226
+0.04(+0.80%)
Apr 13, 2020
5.710
5.710
5.302
5.625
9,051
-0.09(-1.50%)
Apr 09, 2020
5.404
5.894
5.319
5.710
97,822
+0.35(+6.46%)
Apr 08, 2020
5.258
5.364
5.221
5.364
4,516
+0.13(+2.49%)
Apr 07, 2020
5.302
5.466
4.956
5.233
12,523
+0.01(+0.16%)
Apr 06, 2020
4.817
5.241
4.695
5.225
12,704
+0.17(+3.31%)
Apr 03, 2020
5.094
5.383
4.854
5.058
32,362
-0.08(-1.59%)
Apr 02, 2020
5.404
5.464
4.903
5.139
74,543
-0.36(-6.53%)
Apr 01, 2020
5.200
5.502
5.200
5.498
2,995
-0.08(-1.46%)
Mar 31, 2020
5.392
5.604
5.392
5.580
6,982
+0.48(+9.44%)
Mar 30, 2020
5.213
5.425
5.062
5.099
44,311
-0.40(-7.27%)
Mar 27, 2020
5.780
5.784
5.302
5.498
32,852
-0.40(-6.81%)
Mar 26, 2020
5.629
6.322
5.629
5.900
14,315
+0.43(+7.95%)
Mar 25, 2020
4.956
5.629
4.356
5.466
44,436
+0.11(+2.13%)
Mar 24, 2020
5.629
5.629
5.347
5.351
5,950
+0.11(+2.18%)
Mar 23, 2020
4.895
5.237
4.793
5.237
5,266
+0.07(+1.26%)
Mar 20, 2020
5.013
5.515
5.013
5.172
2,451
+0.03(+0.63%)
Mar 19, 2020
5.266
5.796
5.094
5.139
23,428
-0.41(-7.35%)
Mar 18, 2020
6.045
6.351
5.307
5.547
10,463
-0.30(-5.09%)
Mar 17, 2020
5.755
6.147
5.494
5.845
77,762
-0.35(-5.60%)
Mar 16, 2020
6.851
6.851
6.094
6.192
15,399
-0.35(-5.30%)
Mar 13, 2020
6.730
6.907
6.526
6.538
33,833
+0.00(+0.06%)
Mar 12, 2020
6.975
6.975
6.310
6.534
7,418
-0.44(-6.32%)
Mar 11, 2020
7.444
7.444
6.579
6.975
27,169
-0.50(-6.66%)
Mar 10, 2020
7.481
7.565
7.432
7.472
39,234
-0.11(-1.51%)
Mar 09, 2020
7.913
7.913
7.546
7.587
702,508
-0.33(-4.17%)
Mar 06, 2020
8.154
8.158
7.913
7.917
105,422
-0.20(-2.46%)
Mar 05, 2020
8.117
8.117
8.117
1,078
+0.00(+0.00%)
Mar 04, 2020
8.156
8.321
8.007
8.117
8,884
-0.03(-0.33%)
Mar 03, 2020
8.081
8.143
8.052
8.143
75,308
-0.01(-0.18%)
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
.