Quantcast

Meridian Corporation Common Stock Historical Stock Prices

MRBK 
$17.226
*  
0.066
0.38%
Get MRBK Alerts
*Delayed - data as of Sep. 20, 2018 11:35 ET  -  Find a broker to begin trading MRBK now
Exchange:NASDAQ

Community Rating:
View:    MRBK Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
11:35 17.16 17.226 17.226 17.226 603
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
08/13/2018 17.394 17.57 17.394 17.57 1,174
08/10/2018 17.4223 17.4223 17.4 17.4 1,200
08/09/2018 17.5 17.59 17.5 17.59 317
08/08/2018 17.49 17.49 17.27 17.27 340
08/07/2018 17.43 17.4301 17.26 17.26 2,300
08/06/2018 17.44 17.44 17.44 17.44 00
08/03/2018 17.44 17.44 17.44 17.44 00
08/02/2018 17.4201 17.44 17.4201 17.44 315
08/01/2018 17.41 17.41 17.41 17.41 00
07/31/2018 17.524 17.57 17.4 17.41 84,144
07/30/2018 17.558 17.88 17.558 17.88 1,591
07/27/2018 17.7 17.7 17.7 17.7 00
07/26/2018 17.53 17.7 17.51 17.7 16,694
07/25/2018 17.79 17.79 17.69 17.69 452
07/24/2018 17.6 17.6 17.55 17.55 30,284
07/23/2018 17.9 17.9 17.53 17.89 4,394
07/20/2018 17.53 17.53 17.53 17.53 702
07/19/2018 17.55 17.55 17.55 17.55 447
07/18/2018 17.55 17.85 17.55 17.85 1,039
07/17/2018 17.53 17.86 17.51 17.75 968
07/16/2018 17.91 17.91 17.91 17.91 00
07/13/2018 17.91 17.91 17.91 17.91 00
07/12/2018 17.91 17.91 17.91 17.91 00
07/11/2018 17.55 17.91 17.52 17.91 813
07/10/2018 18.17 18.17 17.55 17.55 8,914
07/09/2018 17.87 17.99 17.7446 17.75 17,868
07/06/2018 17.5422 18.2 17.5422 18.14 3,527
07/05/2018 17.56 18.16 17.5 18.16 1,377
07/03/2018 17.65 17.65 17.65 17.65 00
07/02/2018 17.76 17.76 17.5 17.65 11,239
06/29/2018 17.75 18.19 17.75 18.19 1,075
06/28/2018 17.8382 17.8382 17.7501 17.7501 2,184
06/27/2018 17.808 18.2 17.808 18.2 806
06/26/2018 18.08 18.08 18.08 18.08 00
06/25/2018 17.8066 18.08 17.8066 18.08 563
06/22/2018 18.01 18.01 18.01 18.01 3,457
06/21/2018 18.1 18.1 18.1 18.1 185
06/20/2018 18.08 18.1 17.869 18.09 1,747
06/19/2018 18.1 18.1 18 18 1,985
*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