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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202414.2914.5014.2914.5014.501.40%23,816
Nov 20, 202414.2514.3314.2214.3014.300.56%21,981
Nov 19, 202414.1514.2814.0014.2214.22-30,705
Nov 18, 202414.2714.2914.2014.2214.22-0.07%24,847
Nov 15, 202414.1514.2814.1014.2314.230.57%24,993
Nov 14, 202413.9114.1613.9114.1514.151.22%15,413
Nov 13, 202413.8514.0013.8513.9813.980.94%24,842
Nov 12, 202413.6513.8613.6513.8513.85-10,200
Nov 11, 202414.0414.0413.8013.8513.730.44%24,066
Nov 8, 202413.7513.9213.7013.7913.67-0.36%8,441
Nov 7, 202414.4514.4513.8013.8413.72-2.88%14,103
Nov 6, 202414.2314.2814.0514.2514.123.34%13,342
Nov 5, 202413.9013.9013.7913.7913.67-0.43%3,816
Nov 4, 202413.8913.8913.7913.8513.730.07%3,273
Nov 1, 202414.0914.0913.7313.8413.72-1.42%10,446
Oct 31, 202414.1514.1513.8014.0413.91-0.43%10,447
Oct 30, 202414.0014.1813.9614.1013.970.93%22,512
Oct 29, 202413.6513.9813.5813.9713.852.57%23,400
Oct 28, 202413.2213.6413.2213.6213.503.26%23,506
Oct 25, 202413.1013.2513.1013.1913.071.62%30,400
Oct 24, 202412.9413.0012.8612.9812.86-0.08%9,682
Oct 23, 202413.0513.0512.9012.9912.87-0.46%3,744
Oct 22, 202412.9113.0512.9013.0512.930.69%11,869
Oct 21, 202412.9913.0712.9612.9612.84-0.23%5,239
Oct 18, 202412.9913.0512.9612.9912.87-0.46%5,299
Oct 17, 202412.9513.0512.9513.0512.930.77%9,177
Oct 16, 202412.8513.0412.8512.9512.83-12,950
Oct 15, 202412.8313.0012.8312.9512.830.78%8,543
Oct 14, 202412.8113.0012.8112.8512.74-0.54%7,001
Oct 11, 202412.9513.0512.8612.9212.80-0.23%5,721
Oct 10, 202412.8812.9612.8812.9512.83-3,482
Oct 9, 202412.8113.1712.8012.9512.830.23%10,927
Oct 8, 202412.9112.9412.8612.9212.80-1.00%4,432
Oct 7, 202412.9013.1212.9013.0512.93-6,151
Oct 4, 202412.9013.0512.8513.0512.932.11%14,487
Oct 3, 202412.7012.9012.6912.7812.670.08%25,246
Oct 2, 202412.6012.8912.6012.7712.660.39%3,434
Oct 1, 202412.7512.8312.6512.7212.610.63%3,678
Sep 30, 202412.6412.6412.6412.6412.530.24%2,362
Sep 27, 202412.7012.8312.5512.6112.50-0.47%8,066
Sep 26, 202412.6012.6712.6012.6712.560.56%5,280
Sep 25, 202412.6612.7412.5112.6012.49-17,693
Sep 24, 202412.7812.8012.5512.6012.49-0.71%20,149
Sep 23, 202412.5012.8012.4512.6912.581.85%20,258
Sep 20, 202412.3612.4812.2812.4612.35-38,151
Sep 19, 202412.1712.4812.1712.4612.353.23%21,723
Sep 18, 202411.9112.4311.9112.0711.960.58%42,993
Sep 17, 202411.6212.2711.6212.0011.893.00%30,016
Sep 16, 202411.7511.7511.5811.6511.552.01%16,988
Sep 13, 202411.0011.4211.0011.4211.323.82%6,694
Sep 12, 202411.0411.0411.0011.0010.90-5,208
Sep 11, 202410.9411.0210.8911.0010.90-0.27%12,986
Sep 10, 202411.1311.2411.0311.0310.93-2.90%3,242
Sep 9, 202411.5111.5111.2711.3611.26-1.30%5,036
Sep 6, 202411.4111.5111.4011.5111.41-0.35%2,473
Sep 5, 202411.5511.5511.4611.5511.45-0.86%2,509
Sep 4, 202411.7011.7011.6011.6511.55-0.09%1,479
Sep 3, 202411.5211.7011.5211.6611.560.09%6,202
Aug 30, 202411.7011.7011.6111.6511.550.34%8,680
Aug 29, 202411.6811.6811.5311.6111.510.09%5,092
Aug 28, 202411.6611.7011.4511.6011.50-0.77%17,568
Aug 27, 202411.7011.7011.6611.6911.59-0.09%2,083
Aug 26, 202411.6011.7011.5011.7011.601.74%11,389
Aug 23, 202411.0011.5010.9911.5011.404.93%13,222
Aug 22, 202410.9911.0010.8910.9610.860.09%8,199
Aug 21, 202411.0111.1010.7510.9510.850.92%26,717
Aug 20, 202410.7511.0210.5110.8510.750.93%14,756
Aug 19, 202410.5310.7510.5310.7510.651.61%21,194
Aug 16, 202410.7010.7010.4610.5810.490.38%47,069
Aug 15, 202410.1910.7310.1910.5410.452.93%43,784
Aug 14, 202410.4810.6010.0710.2410.15-1.35%33,601
Aug 13, 202410.2110.6910.0410.3810.291.67%22,718
Aug 12, 202410.3710.7410.2110.2110.12-3.68%9,896
Aug 9, 202410.7710.8010.5410.6010.38-1.40%11,370
Aug 8, 202411.2311.2310.6610.7510.53-3.67%37,172
Aug 7, 202411.4511.4511.1011.1610.93-0.89%4,083
Aug 6, 202411.3611.6911.2411.2611.02-0.35%3,413
Aug 5, 202411.3911.3911.0811.3011.06-2.50%10,139
Aug 2, 202411.4311.6911.3111.5911.35-0.86%6,055
Aug 1, 202411.6911.7011.4411.6911.450.34%10,636
Jul 31, 202411.7011.7411.5011.6511.410.60%12,632
Jul 30, 202411.7311.7311.0711.5811.34-15,159
Jul 29, 202411.8811.8811.4511.5811.34-0.09%20,749
Jul 26, 202411.7511.9811.4911.5911.35-1.36%25,148
Jul 25, 202411.7411.8411.7311.7511.500.69%6,278
Jul 24, 202411.6211.8811.6211.6711.430.78%17,980
Jul 23, 202411.5611.7011.5511.5811.34-0.52%17,694
Jul 22, 202411.5011.7711.4711.6411.400.69%22,963
Jul 19, 202411.4111.6911.4111.5611.320.61%18,308
Jul 18, 202411.5911.9911.4111.4911.25-1.03%24,302
Jul 17, 202411.3911.9411.3911.6111.371.84%24,490
Jul 16, 202411.5011.5711.2611.4011.160.80%38,561
Jul 15, 202411.8411.9311.2711.3111.07-1.65%24,449
Jul 12, 202411.6611.6611.4711.5011.262.22%6,701
Jul 11, 202411.2011.7011.0011.2511.023.59%21,630
Jul 10, 202410.6911.0110.6910.8610.631.12%9,621
Jul 9, 202410.6410.7510.6010.7410.520.85%14,503
Jul 8, 202410.7310.7510.4910.6510.430.47%17,618
Jul 5, 202410.6010.7510.5410.6010.381.92%4,729
Jul 3, 202410.4310.4310.3710.4010.180.39%9,520