Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
14.50
+0.20 (1.40%)
Nov 21, 2024, 4:00 PM EST - Market closed
Meridian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 14.29 | 14.50 | 14.29 | 14.50 | 14.50 | 1.40% | 23,816 |
Nov 20, 2024 | 14.25 | 14.33 | 14.22 | 14.30 | 14.30 | 0.56% | 21,981 |
Nov 19, 2024 | 14.15 | 14.28 | 14.00 | 14.22 | 14.22 | - | 30,705 |
Nov 18, 2024 | 14.27 | 14.29 | 14.20 | 14.22 | 14.22 | -0.07% | 24,847 |
Nov 15, 2024 | 14.15 | 14.28 | 14.10 | 14.23 | 14.23 | 0.57% | 24,993 |
Nov 14, 2024 | 13.91 | 14.16 | 13.91 | 14.15 | 14.15 | 1.22% | 15,413 |
Nov 13, 2024 | 13.85 | 14.00 | 13.85 | 13.98 | 13.98 | 0.94% | 24,842 |
Nov 12, 2024 | 13.65 | 13.86 | 13.65 | 13.85 | 13.85 | - | 10,200 |
Nov 11, 2024 | 14.04 | 14.04 | 13.80 | 13.85 | 13.73 | 0.44% | 24,066 |
Nov 8, 2024 | 13.75 | 13.92 | 13.70 | 13.79 | 13.67 | -0.36% | 8,441 |
Nov 7, 2024 | 14.45 | 14.45 | 13.80 | 13.84 | 13.72 | -2.88% | 14,103 |
Nov 6, 2024 | 14.23 | 14.28 | 14.05 | 14.25 | 14.12 | 3.34% | 13,342 |
Nov 5, 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.67 | -0.43% | 3,816 |
Nov 4, 2024 | 13.89 | 13.89 | 13.79 | 13.85 | 13.73 | 0.07% | 3,273 |
Nov 1, 2024 | 14.09 | 14.09 | 13.73 | 13.84 | 13.72 | -1.42% | 10,446 |
Oct 31, 2024 | 14.15 | 14.15 | 13.80 | 14.04 | 13.91 | -0.43% | 10,447 |
Oct 30, 2024 | 14.00 | 14.18 | 13.96 | 14.10 | 13.97 | 0.93% | 22,512 |
Oct 29, 2024 | 13.65 | 13.98 | 13.58 | 13.97 | 13.85 | 2.57% | 23,400 |
Oct 28, 2024 | 13.22 | 13.64 | 13.22 | 13.62 | 13.50 | 3.26% | 23,506 |
Oct 25, 2024 | 13.10 | 13.25 | 13.10 | 13.19 | 13.07 | 1.62% | 30,400 |
Oct 24, 2024 | 12.94 | 13.00 | 12.86 | 12.98 | 12.86 | -0.08% | 9,682 |
Oct 23, 2024 | 13.05 | 13.05 | 12.90 | 12.99 | 12.87 | -0.46% | 3,744 |
Oct 22, 2024 | 12.91 | 13.05 | 12.90 | 13.05 | 12.93 | 0.69% | 11,869 |
Oct 21, 2024 | 12.99 | 13.07 | 12.96 | 12.96 | 12.84 | -0.23% | 5,239 |
Oct 18, 2024 | 12.99 | 13.05 | 12.96 | 12.99 | 12.87 | -0.46% | 5,299 |
Oct 17, 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 12.93 | 0.77% | 9,177 |
Oct 16, 2024 | 12.85 | 13.04 | 12.85 | 12.95 | 12.83 | - | 12,950 |
Oct 15, 2024 | 12.83 | 13.00 | 12.83 | 12.95 | 12.83 | 0.78% | 8,543 |
Oct 14, 2024 | 12.81 | 13.00 | 12.81 | 12.85 | 12.74 | -0.54% | 7,001 |
Oct 11, 2024 | 12.95 | 13.05 | 12.86 | 12.92 | 12.80 | -0.23% | 5,721 |
Oct 10, 2024 | 12.88 | 12.96 | 12.88 | 12.95 | 12.83 | - | 3,482 |
Oct 9, 2024 | 12.81 | 13.17 | 12.80 | 12.95 | 12.83 | 0.23% | 10,927 |
Oct 8, 2024 | 12.91 | 12.94 | 12.86 | 12.92 | 12.80 | -1.00% | 4,432 |
Oct 7, 2024 | 12.90 | 13.12 | 12.90 | 13.05 | 12.93 | - | 6,151 |
Oct 4, 2024 | 12.90 | 13.05 | 12.85 | 13.05 | 12.93 | 2.11% | 14,487 |
Oct 3, 2024 | 12.70 | 12.90 | 12.69 | 12.78 | 12.67 | 0.08% | 25,246 |
Oct 2, 2024 | 12.60 | 12.89 | 12.60 | 12.77 | 12.66 | 0.39% | 3,434 |
Oct 1, 2024 | 12.75 | 12.83 | 12.65 | 12.72 | 12.61 | 0.63% | 3,678 |
Sep 30, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.53 | 0.24% | 2,362 |
Sep 27, 2024 | 12.70 | 12.83 | 12.55 | 12.61 | 12.50 | -0.47% | 8,066 |
Sep 26, 2024 | 12.60 | 12.67 | 12.60 | 12.67 | 12.56 | 0.56% | 5,280 |
Sep 25, 2024 | 12.66 | 12.74 | 12.51 | 12.60 | 12.49 | - | 17,693 |
Sep 24, 2024 | 12.78 | 12.80 | 12.55 | 12.60 | 12.49 | -0.71% | 20,149 |
Sep 23, 2024 | 12.50 | 12.80 | 12.45 | 12.69 | 12.58 | 1.85% | 20,258 |
Sep 20, 2024 | 12.36 | 12.48 | 12.28 | 12.46 | 12.35 | - | 38,151 |
Sep 19, 2024 | 12.17 | 12.48 | 12.17 | 12.46 | 12.35 | 3.23% | 21,723 |
Sep 18, 2024 | 11.91 | 12.43 | 11.91 | 12.07 | 11.96 | 0.58% | 42,993 |
Sep 17, 2024 | 11.62 | 12.27 | 11.62 | 12.00 | 11.89 | 3.00% | 30,016 |
Sep 16, 2024 | 11.75 | 11.75 | 11.58 | 11.65 | 11.55 | 2.01% | 16,988 |
Sep 13, 2024 | 11.00 | 11.42 | 11.00 | 11.42 | 11.32 | 3.82% | 6,694 |
Sep 12, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 10.90 | - | 5,208 |
Sep 11, 2024 | 10.94 | 11.02 | 10.89 | 11.00 | 10.90 | -0.27% | 12,986 |
Sep 10, 2024 | 11.13 | 11.24 | 11.03 | 11.03 | 10.93 | -2.90% | 3,242 |
Sep 9, 2024 | 11.51 | 11.51 | 11.27 | 11.36 | 11.26 | -1.30% | 5,036 |
Sep 6, 2024 | 11.41 | 11.51 | 11.40 | 11.51 | 11.41 | -0.35% | 2,473 |
Sep 5, 2024 | 11.55 | 11.55 | 11.46 | 11.55 | 11.45 | -0.86% | 2,509 |
Sep 4, 2024 | 11.70 | 11.70 | 11.60 | 11.65 | 11.55 | -0.09% | 1,479 |
Sep 3, 2024 | 11.52 | 11.70 | 11.52 | 11.66 | 11.56 | 0.09% | 6,202 |
Aug 30, 2024 | 11.70 | 11.70 | 11.61 | 11.65 | 11.55 | 0.34% | 8,680 |
Aug 29, 2024 | 11.68 | 11.68 | 11.53 | 11.61 | 11.51 | 0.09% | 5,092 |
Aug 28, 2024 | 11.66 | 11.70 | 11.45 | 11.60 | 11.50 | -0.77% | 17,568 |
Aug 27, 2024 | 11.70 | 11.70 | 11.66 | 11.69 | 11.59 | -0.09% | 2,083 |
Aug 26, 2024 | 11.60 | 11.70 | 11.50 | 11.70 | 11.60 | 1.74% | 11,389 |
Aug 23, 2024 | 11.00 | 11.50 | 10.99 | 11.50 | 11.40 | 4.93% | 13,222 |
Aug 22, 2024 | 10.99 | 11.00 | 10.89 | 10.96 | 10.86 | 0.09% | 8,199 |
Aug 21, 2024 | 11.01 | 11.10 | 10.75 | 10.95 | 10.85 | 0.92% | 26,717 |
Aug 20, 2024 | 10.75 | 11.02 | 10.51 | 10.85 | 10.75 | 0.93% | 14,756 |
Aug 19, 2024 | 10.53 | 10.75 | 10.53 | 10.75 | 10.65 | 1.61% | 21,194 |
Aug 16, 2024 | 10.70 | 10.70 | 10.46 | 10.58 | 10.49 | 0.38% | 47,069 |
Aug 15, 2024 | 10.19 | 10.73 | 10.19 | 10.54 | 10.45 | 2.93% | 43,784 |
Aug 14, 2024 | 10.48 | 10.60 | 10.07 | 10.24 | 10.15 | -1.35% | 33,601 |
Aug 13, 2024 | 10.21 | 10.69 | 10.04 | 10.38 | 10.29 | 1.67% | 22,718 |
Aug 12, 2024 | 10.37 | 10.74 | 10.21 | 10.21 | 10.12 | -3.68% | 9,896 |
Aug 9, 2024 | 10.77 | 10.80 | 10.54 | 10.60 | 10.38 | -1.40% | 11,370 |
Aug 8, 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 10.53 | -3.67% | 37,172 |
Aug 7, 2024 | 11.45 | 11.45 | 11.10 | 11.16 | 10.93 | -0.89% | 4,083 |
Aug 6, 2024 | 11.36 | 11.69 | 11.24 | 11.26 | 11.02 | -0.35% | 3,413 |
Aug 5, 2024 | 11.39 | 11.39 | 11.08 | 11.30 | 11.06 | -2.50% | 10,139 |
Aug 2, 2024 | 11.43 | 11.69 | 11.31 | 11.59 | 11.35 | -0.86% | 6,055 |
Aug 1, 2024 | 11.69 | 11.70 | 11.44 | 11.69 | 11.45 | 0.34% | 10,636 |
Jul 31, 2024 | 11.70 | 11.74 | 11.50 | 11.65 | 11.41 | 0.60% | 12,632 |
Jul 30, 2024 | 11.73 | 11.73 | 11.07 | 11.58 | 11.34 | - | 15,159 |
Jul 29, 2024 | 11.88 | 11.88 | 11.45 | 11.58 | 11.34 | -0.09% | 20,749 |
Jul 26, 2024 | 11.75 | 11.98 | 11.49 | 11.59 | 11.35 | -1.36% | 25,148 |
Jul 25, 2024 | 11.74 | 11.84 | 11.73 | 11.75 | 11.50 | 0.69% | 6,278 |
Jul 24, 2024 | 11.62 | 11.88 | 11.62 | 11.67 | 11.43 | 0.78% | 17,980 |
Jul 23, 2024 | 11.56 | 11.70 | 11.55 | 11.58 | 11.34 | -0.52% | 17,694 |
Jul 22, 2024 | 11.50 | 11.77 | 11.47 | 11.64 | 11.40 | 0.69% | 22,963 |
Jul 19, 2024 | 11.41 | 11.69 | 11.41 | 11.56 | 11.32 | 0.61% | 18,308 |
Jul 18, 2024 | 11.59 | 11.99 | 11.41 | 11.49 | 11.25 | -1.03% | 24,302 |
Jul 17, 2024 | 11.39 | 11.94 | 11.39 | 11.61 | 11.37 | 1.84% | 24,490 |
Jul 16, 2024 | 11.50 | 11.57 | 11.26 | 11.40 | 11.16 | 0.80% | 38,561 |
Jul 15, 2024 | 11.84 | 11.93 | 11.27 | 11.31 | 11.07 | -1.65% | 24,449 |
Jul 12, 2024 | 11.66 | 11.66 | 11.47 | 11.50 | 11.26 | 2.22% | 6,701 |
Jul 11, 2024 | 11.20 | 11.70 | 11.00 | 11.25 | 11.02 | 3.59% | 21,630 |
Jul 10, 2024 | 10.69 | 11.01 | 10.69 | 10.86 | 10.63 | 1.12% | 9,621 |
Jul 9, 2024 | 10.64 | 10.75 | 10.60 | 10.74 | 10.52 | 0.85% | 14,503 |
Jul 8, 2024 | 10.73 | 10.75 | 10.49 | 10.65 | 10.43 | 0.47% | 17,618 |
Jul 5, 2024 | 10.60 | 10.75 | 10.54 | 10.60 | 10.38 | 1.92% | 4,729 |
Jul 3, 2024 | 10.43 | 10.43 | 10.37 | 10.40 | 10.18 | 0.39% | 9,520 |