Quantcast

Historical Stock Prices

MRBK 
$16.8
*  
0.30
1.75%
Get MRBK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MRBK now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 17.1 17.139 16.8 16.8 3,591
01/17/2019 17.1 17.1 17.1 17.1 636
01/16/2019 17.11 17.4 17 17.25 12,462
01/15/2019 17.2476 17.2476 17.2476 17.2476 156
01/14/2019 17.1237 17.2076 17.1094 17.11 3,243
01/11/2019 17.1345 17.1345 17.1 17.1075 2,964
01/10/2019 17.328 17.75 17.21 17.21 3,823
01/09/2019 17.339 17.339 17.195 17.195 1,301
01/08/2019 17 17 17 17 00
01/07/2019 17 17 17 17 281
01/04/2019 17 17.2193 17 17.2193 797
01/03/2019 17 17 17 17 00
01/02/2019 17 17.1536 17 17 2,552
12/31/2018 16.5 17.22 16.5 17.17 1,159
12/28/2018 16.52 16.75 16.5 16.6 29,038
12/27/2018 16.49 16.49 16.49 16.49 598
12/26/2018 16.61 16.61 16.61 16.61 104
12/24/2018 16.49 16.95 16.49 16.76 7,791
12/21/2018 16.15 16.95 16.15 16.95 1,816
12/20/2018 16.6931 16.6931 16.25 16.27 5,573
12/19/2018 16.6067 16.62 16.6067 16.61 831
12/18/2018 17.29 17.29 17.29 17.29 129
12/17/2018 17.33 17.33 17.33 17.33 00
12/14/2018 16.922 17.33 16.65 17.33 4,193
12/13/2018 16.8 16.8 16.75 16.75 800
12/12/2018 16.95 16.95 16.95 16.95 576
12/11/2018 16.7558 16.7558 16.7558 16.7558 581
12/10/2018 16.75 16.75 16.75 16.75 00
12/07/2018 16.8 16.8338 16.75 16.75 1,989
12/06/2018 16.61 16.61 16.61 16.61 287
12/04/2018 16.98 16.98 16.98 16.98 00
12/03/2018 16.98 16.985 16.98 16.98 1,785
11/30/2018 17.34 17.34 16.7 16.7 3,509
11/29/2018 17.22 17.22 17.22 17.22 00
11/28/2018 16.85 17.25 16.85 17.22 1,763
11/27/2018 17.1 17.1 17.1 17.1 00
11/26/2018 16.9184 17.31 16.9184 17.1 2,260
11/23/2018 16.95 16.95 16.95 16.95 00
11/21/2018 16.95 16.95 16.95 16.95 00
11/20/2018 16.95 17 16.95 16.95 21,310
11/19/2018 17 17 17 17 00
11/16/2018 17 17 17 17 125
11/15/2018 16.95 16.95 16.95 16.95 00
11/14/2018 16.97 16.97 16.95 16.95 492
11/13/2018 16.96 17.3 16.95 16.95 1,120
11/12/2018 16.85 16.85 16.85 16.85 300
11/09/2018 16.85 16.85 16.85 16.85 00
11/08/2018 16.8 16.87 16.8 16.85 13,876
11/07/2018 16.95 16.95 16.85 16.85 681
11/06/2018 16.9 16.9 16.9 16.9 157
11/05/2018 16.82 16.9719 16.8 16.85 5,410
11/02/2018 16.5 17.11 16.5 16.85 5,940
11/01/2018 16.85 17.66 16.65 17.66 4,813
10/31/2018 17.2527 17.2527 16.885 16.95 5,892
10/30/2018 16.95 17.305 16.77 16.79 6,346
10/29/2018 16.55 16.9473 16.55 16.92 1,023
10/26/2018 16.11 16.11 16.11 16.11 00
10/25/2018 15.26 16.91 15.26 16.11 4,421
10/24/2018 16.72 16.72 16.72 16.72 00
10/23/2018 16.72 16.72 16.72 16.72 1,067
10/22/2018 17.01 17.1499 16.75 16.75 12,992
10/19/2018 17.038 17.08 17.01 17.08 2,037
10/18/2018 17.01 17.15 17.01 17.15 1,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MRBK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio