Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Meridian Corporation (MRBK)
Meridian Corporation (MRBK) Historical

MRBK Meridian Corporation

10.36

0.02 (0.19%)

Jun 17 2024 - Closed

Delayed by 15 minutes

MRBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	10.36	0.02	0.19%	10.295	10.44	10.295	2,197
Jun 14 2024	10.34	0.16	1.57%	10.19	10.34	10.145	2,999
Jun 13 2024	10.18	-0.06	-0.59%	10.20	10.41	10.118	10,622
Jun 12 2024	10.24	0.14	1.39%	10.30	10.49	10.24	5,905
Jun 11 2024	10.10	-0.10	-0.98%	10.35	10.48	10.10	6,520
Jun 10 2024	10.20	-0.19	-1.83%	10.37	10.40	10.20	10,969
Jun 07 2024	10.39	0.04	0.39%	10.24	10.50	10.20	6,974
Jun 06 2024	10.35	-0.31	-2.91%	10.66	10.75	10.295	9,303
Jun 05 2024	10.66	0.06	0.57%	10.52	10.74	10.5044	13,470
Jun 04 2024	10.60	-0.02	-0.19%	10.65	10.7648	10.51	8,110
Jun 03 2024	10.62	0.28	2.71%	10.29	10.62	10.29	15,916
May 31 2024	10.34	0.37	3.71%	9.99	10.45	9.95	6,852
May 30 2024	9.97	0.00	0.00%	9.95	10.11	9.86	17,010
May 29 2024	9.97	-0.01	-0.10%	9.83	9.97	9.72	11,455
May 28 2024	9.98	0.11	1.11%	9.81	10.00	9.80	8,051
May 24 2024	9.87	0.00	0.00%	9.98	10.00	9.81	10,495
May 23 2024	9.87	0.09	0.92%	9.77	9.92	9.77	9,861
May 22 2024	9.78	0.13	1.29%	9.62	9.8099	9.62	13,707
May 21 2024	9.655	-0.02	-0.16%	9.64	9.93	9.5988	5,777
May 20 2024	9.67	0.18	1.90%	9.55	9.88	9.55	12,135
May 17 2024	9.49	0.01	0.11%	9.52	9.65	9.49	3,139
May 16 2024	9.48	0.09	0.96%	9.30	9.53	9.10	17,081
May 15 2024	9.39	-0.02	-0.21%	9.50	9.67	9.32	9,782
May 14 2024	9.41	0.34	3.75%	9.2019	9.445	9.08	18,809
May 13 2024	9.07	0.02	0.22%	9.06	9.365	9.02	16,316
May 10 2024	9.05	-0.08	-0.88%	9.065	9.18	8.80	24,720
May 09 2024	9.13	0.14	1.56%	9.00	9.28	9.00	18,705
May 08 2024	8.99	0.04	0.45%	8.84	9.075	8.84	31,938
May 07 2024	8.95	0.00	0.00%	9.00	9.26	8.82	47,963
May 06 2024	8.95	0.20	2.29%	8.94	9.2794	8.94	9,417
May 03 2024	8.75	-0.14	-1.57%	9.00	9.32	8.69	36,968
May 02 2024	8.89	0.16	1.83%	8.81	9.15	8.70	8,222
May 01 2024	8.73	-0.53	-5.72%	9.30	9.50	8.73	13,382
Apr 30 2024	9.26	0.04	0.43%	9.25	9.35	8.95	12,357
Apr 29 2024	9.22	0.12	1.32%	9.19	9.60	9.15	4,435
Apr 26 2024	9.10	0.08	0.89%	9.2899	9.64	9.01	13,070
Apr 25 2024	9.02	0.07	0.78%	8.90	9.10	8.70	6,590
Apr 24 2024	8.95	0.55	6.55%	8.27	8.9504	8.27	27,054
Apr 23 2024	8.40	-0.12	-1.41%	8.52	8.64	8.40	4,121
Apr 22 2024	8.52	0.01	0.12%	8.50	8.67	8.50	3,460
Apr 19 2024	8.51	0.08	0.95%	8.47	9.00	8.47	23,104
Apr 18 2024	8.43	0.07	0.84%	8.36	8.70	8.27	9,362
Apr 17 2024	8.36	-0.38	-4.35%	8.77	8.86	8.255	6,583
Apr 16 2024	8.74	-0.16	-1.80%	8.82	9.1897	8.61	4,174
Apr 15 2024	8.90	-0.12	-1.28%	9.05	9.185	8.70	8,608
Apr 12 2024	9.015	-0.07	-0.72%	9.00	9.1899	8.8601	7,054
Apr 11 2024	9.08	-0.08	-0.87%	9.16	9.16	8.90	7,322
Apr 10 2024	9.16	-0.09	-0.97%	9.08	9.27	9.0301	6,939
Apr 09 2024	9.25	0.00	0.00%	9.20	9.49	9.05	16,381
Apr 08 2024	9.25	0.05	0.54%	9.20	9.40	9.20	4,357
Apr 05 2024	9.20	-0.05	-0.54%	9.21	9.34	9.195	6,323
Apr 04 2024	9.25	0.02	0.22%	9.32	9.50	9.1701	8,499
Apr 03 2024	9.23	-0.34	-3.55%	9.50	9.55	9.23	9,736
Apr 02 2024	9.57	-0.33	-3.33%	9.71	9.90	9.41	6,420
Apr 01 2024	9.90	-0.02	-0.20%	10.02	10.1614	9.63	4,635
Mar 28 2024	9.92	-0.03	-0.30%	9.93	10.14	9.91	2,413
Mar 27 2024	9.95	-0.04	-0.40%	10.04	10.20	9.9002	7,045
Mar 26 2024	9.99	0.09	0.91%	9.92	10.02	9.56	4,564
Mar 25 2024	9.90	-0.13	-1.30%	10.01	10.03	9.90	3,131
Mar 22 2024	10.03	0.08	0.80%	9.90	10.05	9.90	1,987
Mar 21 2024	9.95	0.05	0.51%	9.98	10.12	9.91	7,469
Mar 20 2024	9.90	0.30	3.13%	9.68	9.95	9.53	6,924

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions