Quantcast

Meridian Corporation Common Stock Historical Stock Prices

MRBK 
$16.95
*  
unch
unch
Get MRBK Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading MRBK now
Exchange:NASDAQ

Community Rating:
View:    MRBK Pre-Market
 
 
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 14-AUG-2018 TO 14-NOV-2018

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.
16:00 16.97 16.97 16.95 16.95 492
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
10/17/2018 17.01 17.15 17.01 17.15 915
10/16/2018 17.25 17.25 17.01 17.01 3,414
10/15/2018 17.54 17.54 17.54 17.54 00
10/12/2018 17.54 17.54 17.54 17.54 242
10/11/2018 17.55 17.55 17.55 17.55 241
10/10/2018 17.15 17.56 17.15 17.23 21,669
10/09/2018 17.5 17.5 17.15 17.15 4,673
10/08/2018 17.5 17.5 17.5 17.5 212
10/05/2018 17.5 17.5 17.5 17.5 213
10/04/2018 17.22 17.5 17.2 17.21 2,436
10/03/2018 17.05 17.46 17.0001 17.46 1,703
10/02/2018 17.15 17.23 17.02 17.13 6,228
10/01/2018 17.24 17.24 17.24 17.24 285
09/28/2018 17.66 17.66 17.2 17.2 841
09/27/2018 17.49 17.93 17.35 17.7 4,341
09/26/2018 17.85 17.85 17.85 17.85 00
09/25/2018 17.78 17.92 17.78 17.85 1,111
09/24/2018 17.75 18.14 17.75 18.14 1,053
09/21/2018 17.3 18.21 17.21 18.21 20,329
09/20/2018 17.226 17.25 17.15 17.25 4,936
09/19/2018 17.25 17.25 17.16 17.16 1,807
09/18/2018 17.11 17.35 17.11 17.26 10,583
09/17/2018 17.45 17.46 17.27 17.27 4,297
09/14/2018 17.4 17.66 17.37 17.37 1,854
09/13/2018 17.401 17.9 17.4 17.55 8,020
09/12/2018 17.5 17.6374 17.46 17.5 4,832
09/11/2018 17.4 17.84 17.4 17.5 9,058
09/10/2018 17.4 17.5266 17.4 17.415 1,967
09/07/2018 17.612 17.62 17.4 17.4 2,591
09/06/2018 17.41 17.41 17.2 17.4 30,778
09/05/2018 17.25 17.25 17.25 17.25 395
09/04/2018 17.2266 17.2266 17.11 17.2 26,146
08/31/2018 17.26 17.26 17.2 17.2 11,043
08/30/2018 17.3 17.3 17.3 17.3 25,130
08/29/2018 17.3 17.3 17.26 17.26 311
08/28/2018 17.26 17.26 17.26 17.26 357
08/27/2018 17.34 17.89 17.336 17.35 6,134
08/24/2018 17.27 17.27 17.27 17.27 00
08/23/2018 17.27 17.27 17.27 17.27 1,657
08/22/2018 17.28 17.28 17.28 17.28 00
08/21/2018 17.5 17.5 17.28 17.28 525
08/20/2018 17.5 17.5 17.29 17.32 872
08/17/2018 17.3101 17.6098 17.3 17.31 3,817
08/16/2018 17.4 17.487 17.4 17.4 938
08/15/2018 17.4171 17.5 17.4171 17.5 892
08/14/2018 17.28 17.58 17.28 17.33 1,202
*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