Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
12.67
+0.07 (0.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.66 | 12.74 | 12.51 | 12.60 | 12.60 | - | 17,693 |
| Sep 24, 2024 | 12.78 | 12.80 | 12.55 | 12.60 | 12.60 | -0.71% | 20,149 |
| Sep 23, 2024 | 12.50 | 12.80 | 12.45 | 12.69 | 12.69 | 1.85% | 20,258 |
| Sep 20, 2024 | 12.36 | 12.48 | 12.28 | 12.46 | 12.46 | - | 38,151 |
| Sep 19, 2024 | 12.17 | 12.48 | 12.17 | 12.46 | 12.46 | 3.23% | 21,723 |
| Sep 18, 2024 | 11.91 | 12.43 | 11.91 | 12.07 | 12.07 | 0.58% | 42,993 |
| Sep 17, 2024 | 11.62 | 12.27 | 11.62 | 12.00 | 12.00 | 3.00% | 30,016 |
| Sep 16, 2024 | 11.75 | 11.75 | 11.58 | 11.65 | 11.65 | 2.01% | 16,988 |
| Sep 13, 2024 | 11.00 | 11.42 | 11.00 | 11.42 | 11.42 | 3.82% | 6,694 |
| Sep 12, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | - | 5,208 |
| Sep 11, 2024 | 10.94 | 11.02 | 10.89 | 11.00 | 11.00 | -0.27% | 12,986 |
| Sep 10, 2024 | 11.13 | 11.24 | 11.03 | 11.03 | 11.03 | -2.90% | 3,242 |
| Sep 9, 2024 | 11.51 | 11.51 | 11.27 | 11.36 | 11.36 | -1.30% | 5,036 |
| Sep 6, 2024 | 11.41 | 11.51 | 11.40 | 11.51 | 11.51 | -0.35% | 2,473 |
| Sep 5, 2024 | 11.55 | 11.55 | 11.46 | 11.55 | 11.55 | -0.86% | 2,509 |
| Sep 4, 2024 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.09% | 1,479 |
| Sep 3, 2024 | 11.52 | 11.70 | 11.52 | 11.66 | 11.66 | 0.09% | 6,202 |
| Aug 30, 2024 | 11.70 | 11.70 | 11.61 | 11.65 | 11.65 | 0.34% | 8,680 |
| Aug 29, 2024 | 11.68 | 11.68 | 11.53 | 11.61 | 11.61 | 0.09% | 5,092 |
| Aug 28, 2024 | 11.66 | 11.70 | 11.45 | 11.60 | 11.60 | -0.77% | 17,568 |
| Aug 27, 2024 | 11.70 | 11.70 | 11.66 | 11.69 | 11.69 | -0.09% | 2,083 |
| Aug 26, 2024 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 11,389 |
| Aug 23, 2024 | 11.00 | 11.50 | 10.99 | 11.50 | 11.50 | 4.93% | 13,222 |
| Aug 22, 2024 | 10.99 | 11.00 | 10.89 | 10.96 | 10.96 | 0.09% | 8,199 |
| Aug 21, 2024 | 11.01 | 11.10 | 10.75 | 10.95 | 10.95 | 0.92% | 26,717 |
| Aug 20, 2024 | 10.75 | 11.02 | 10.51 | 10.85 | 10.85 | 0.93% | 14,756 |
| Aug 19, 2024 | 10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 1.61% | 21,194 |
| Aug 16, 2024 | 10.70 | 10.70 | 10.46 | 10.58 | 10.58 | 0.38% | 47,069 |
| Aug 15, 2024 | 10.19 | 10.73 | 10.19 | 10.54 | 10.54 | 2.93% | 43,784 |
| Aug 14, 2024 | 10.48 | 10.60 | 10.07 | 10.24 | 10.24 | -1.35% | 33,601 |
| Aug 13, 2024 | 10.21 | 10.69 | 10.04 | 10.38 | 10.38 | 1.67% | 22,718 |
| Aug 12, 2024 | 10.37 | 10.74 | 10.21 | 10.21 | 10.21 | -3.68% | 9,896 |
| Aug 9, 2024 | 10.77 | 10.80 | 10.54 | 10.60 | 10.47 | -1.40% | 11,370 |
| Aug 8, 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 10.62 | -3.67% | 37,172 |
| Aug 7, 2024 | 11.45 | 11.45 | 11.10 | 11.16 | 11.03 | -0.89% | 4,083 |
| Aug 6, 2024 | 11.36 | 11.69 | 11.24 | 11.26 | 11.12 | -0.35% | 3,413 |
| Aug 5, 2024 | 11.39 | 11.39 | 11.08 | 11.30 | 11.16 | -2.50% | 10,139 |
| Aug 2, 2024 | 11.43 | 11.69 | 11.31 | 11.59 | 11.45 | -0.86% | 6,055 |
| Aug 1, 2024 | 11.69 | 11.70 | 11.44 | 11.69 | 11.55 | 0.34% | 10,636 |
| Jul 31, 2024 | 11.70 | 11.74 | 11.50 | 11.65 | 11.51 | 0.60% | 12,632 |
| Jul 30, 2024 | 11.73 | 11.73 | 11.07 | 11.58 | 11.44 | - | 15,159 |
| Jul 29, 2024 | 11.88 | 11.88 | 11.45 | 11.58 | 11.44 | -0.09% | 20,749 |
| Jul 26, 2024 | 11.75 | 11.98 | 11.49 | 11.59 | 11.45 | -1.36% | 25,148 |
| Jul 25, 2024 | 11.74 | 11.84 | 11.73 | 11.75 | 11.61 | 0.69% | 6,278 |
| Jul 24, 2024 | 11.62 | 11.88 | 11.62 | 11.67 | 11.53 | 0.78% | 17,980 |
| Jul 23, 2024 | 11.56 | 11.70 | 11.55 | 11.58 | 11.44 | -0.52% | 17,694 |
| Jul 22, 2024 | 11.50 | 11.77 | 11.47 | 11.64 | 11.50 | 0.69% | 22,963 |
| Jul 19, 2024 | 11.41 | 11.69 | 11.41 | 11.56 | 11.42 | 0.61% | 18,308 |
| Jul 18, 2024 | 11.59 | 11.99 | 11.41 | 11.49 | 11.35 | -1.03% | 24,302 |
| Jul 17, 2024 | 11.39 | 11.94 | 11.39 | 11.61 | 11.47 | 1.84% | 24,490 |
| Jul 16, 2024 | 11.50 | 11.57 | 11.26 | 11.40 | 11.26 | 0.80% | 38,561 |
| Jul 15, 2024 | 11.84 | 11.93 | 11.27 | 11.31 | 11.17 | -1.65% | 24,449 |
| Jul 12, 2024 | 11.66 | 11.66 | 11.47 | 11.50 | 11.36 | 2.22% | 6,701 |
| Jul 11, 2024 | 11.20 | 11.70 | 11.00 | 11.25 | 11.11 | 3.59% | 21,630 |
| Jul 10, 2024 | 10.69 | 11.01 | 10.69 | 10.86 | 10.73 | 1.12% | 9,621 |
| Jul 9, 2024 | 10.64 | 10.75 | 10.60 | 10.74 | 10.61 | 0.85% | 14,503 |
| Jul 8, 2024 | 10.73 | 10.75 | 10.49 | 10.65 | 10.52 | 0.47% | 17,618 |
| Jul 5, 2024 | 10.60 | 10.75 | 10.54 | 10.60 | 10.47 | 1.92% | 4,729 |
| Jul 3, 2024 | 10.43 | 10.43 | 10.37 | 10.40 | 10.27 | 0.39% | 9,520 |
| Jul 2, 2024 | 10.28 | 10.45 | 10.28 | 10.36 | 10.24 | -0.38% | 13,697 |
| Jul 1, 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.27 | -1.14% | 1,257 |
| Jun 28, 2024 | 10.49 | 10.74 | 10.12 | 10.52 | 10.39 | 0.77% | 17,850 |
| Jun 27, 2024 | 10.44 | 10.44 | 10.11 | 10.44 | 10.31 | 2.35% | 9,862 |
| Jun 26, 2024 | 10.33 | 10.41 | 10.15 | 10.20 | 10.08 | - | 10,576 |
| Jun 25, 2024 | 10.16 | 10.34 | 10.12 | 10.20 | 10.08 | -0.10% | 5,416 |
| Jun 24, 2024 | 10.38 | 10.38 | 10.20 | 10.21 | 10.09 | 0.10% | 4,591 |
| Jun 21, 2024 | 10.30 | 10.30 | 10.19 | 10.20 | 10.08 | -0.58% | 9,360 |
| Jun 20, 2024 | 10.27 | 10.59 | 10.05 | 10.26 | 10.14 | -0.87% | 9,486 |
| Jun 18, 2024 | 10.44 | 10.44 | 10.33 | 10.35 | 10.23 | -0.10% | 2,839 |
| Jun 17, 2024 | 10.30 | 10.44 | 10.30 | 10.36 | 10.24 | 0.19% | 2,197 |
| Jun 14, 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 10.22 | 1.57% | 2,999 |
| Jun 13, 2024 | 10.20 | 10.41 | 10.12 | 10.18 | 10.06 | -0.59% | 10,622 |
| Jun 12, 2024 | 10.30 | 10.49 | 10.24 | 10.24 | 10.12 | 1.39% | 5,905 |
| Jun 11, 2024 | 10.35 | 10.48 | 10.10 | 10.10 | 9.98 | -0.98% | 6,520 |
| Jun 10, 2024 | 10.20 | 10.38 | 10.20 | 10.20 | 10.08 | -1.83% | 10,969 |
| Jun 7, 2024 | 10.24 | 10.50 | 10.20 | 10.39 | 10.26 | 0.39% | 6,974 |
| Jun 6, 2024 | 10.75 | 10.75 | 10.30 | 10.35 | 10.23 | -2.91% | 9,303 |
| Jun 5, 2024 | 10.52 | 10.74 | 10.50 | 10.66 | 10.53 | 0.57% | 13,470 |
| Jun 4, 2024 | 10.65 | 10.77 | 10.51 | 10.60 | 10.47 | -0.19% | 8,110 |
| Jun 3, 2024 | 10.29 | 10.62 | 10.29 | 10.62 | 10.49 | 2.71% | 15,916 |
| May 31, 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 10.22 | 3.71% | 7,169 |
| May 30, 2024 | 9.86 | 10.11 | 9.86 | 9.97 | 9.85 | - | 17,015 |
| May 29, 2024 | 9.83 | 9.97 | 9.72 | 9.97 | 9.85 | -0.10% | 11,455 |
| May 28, 2024 | 9.81 | 10.00 | 9.80 | 9.98 | 9.86 | 1.11% | 12,724 |
| May 24, 2024 | 9.98 | 10.00 | 9.81 | 9.87 | 9.75 | - | 10,495 |
| May 23, 2024 | 9.92 | 9.92 | 9.77 | 9.87 | 9.75 | 0.92% | 9,861 |
| May 22, 2024 | 9.74 | 9.81 | 9.65 | 9.78 | 9.66 | 1.14% | 13,707 |
| May 21, 2024 | 9.79 | 9.93 | 9.60 | 9.67 | 9.55 | - | 5,777 |
| May 20, 2024 | 9.55 | 9.88 | 9.55 | 9.67 | 9.55 | 1.90% | 12,135 |
| May 17, 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 9.38 | 0.11% | 3,139 |
| May 16, 2024 | 9.30 | 9.53 | 9.10 | 9.48 | 9.37 | 0.96% | 17,081 |
| May 15, 2024 | 9.50 | 9.67 | 9.32 | 9.39 | 9.28 | -0.21% | 9,782 |
| May 14, 2024 | 9.20 | 9.45 | 9.10 | 9.41 | 9.30 | 3.75% | 18,809 |
| May 13, 2024 | 9.06 | 9.37 | 9.02 | 9.07 | 8.96 | 0.22% | 16,316 |
| May 10, 2024 | 9.01 | 9.18 | 8.80 | 9.05 | 8.94 | -0.88% | 24,722 |
| May 9, 2024 | 9.00 | 9.28 | 9.00 | 9.13 | 8.90 | 1.56% | 18,705 |
| May 8, 2024 | 8.84 | 9.08 | 8.84 | 8.99 | 8.76 | 0.45% | 31,938 |
| May 7, 2024 | 9.00 | 9.26 | 8.82 | 8.95 | 8.72 | - | 47,963 |
| May 6, 2024 | 9.00 | 9.28 | 8.95 | 8.95 | 8.72 | 2.29% | 9,486 |
| May 3, 2024 | 9.24 | 9.31 | 8.69 | 8.75 | 8.53 | -1.57% | 36,968 |