Meridian Corporation - Common Stock (NQ:MRBK)

14.10 +0.23 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 13.87 14.14 13.81 14.10 63,341 +0.23(+1.66%)
Oct 16, 2025 14.66 14.95 13.82 13.87 49,229 -0.89(-6.03%)
Oct 15, 2025 14.97 15.15 14.60 14.76 49,086 -0.19(-1.27%)
Oct 14, 2025 14.40 15.07 14.21 14.95 109,375 +0.58(+4.04%)
Oct 13, 2025 14.30 14.47 14.19 14.37 70,957 +0.12(+0.84%)
Oct 10, 2025 14.82 15.15 14.23 14.25 66,361 -0.54(-3.65%)
Oct 09, 2025 15.03 15.08 14.78 14.79 41,704 -0.27(-1.79%)
Oct 08, 2025 15.33 15.45 15.01 15.06 24,595 -0.11(-0.73%)
Oct 07, 2025 15.24 15.79 15.11 15.17 43,226 -0.01(-0.07%)
Oct 06, 2025 15.32 15.50 15.12 15.18 63,523 -0.02(-0.13%)
Oct 03, 2025 15.15 15.44 15.12 15.20 33,450 +0.06(+0.40%)
Oct 02, 2025 15.41 15.50 15.04 15.14 47,791 -0.31(-2.01%)
Oct 01, 2025 15.75 15.79 15.39 15.45 56,551 -0.34(-2.15%)
Sep 30, 2025 15.70 15.81 15.52 15.79 73,073 +0.03(+0.19%)
Sep 29, 2025 16.04 16.05 15.66 15.76 62,566 -0.30(-1.87%)
Sep 26, 2025 16.05 16.19 16.00 16.06 67,937 +0.08(+0.50%)
Sep 25, 2025 16.09 16.18 15.92 15.98 67,486 -0.05(-0.31%)
Sep 24, 2025 16.13 16.22 15.91 16.03 84,689 +0.00(+0.00%)
Sep 23, 2025 15.87 16.34 15.86 16.03 55,236 +0.16(+1.01%)
Sep 22, 2025 16.00 16.02 15.86 15.87 64,956 -0.10(-0.63%)
Sep 19, 2025 16.12 16.13 15.77 15.97 224,832 -0.15(-0.93%)
Sep 18, 2025 15.81 16.22 15.81 16.12 54,081 +0.44(+2.81%)
Sep 17, 2025 15.50 15.95 15.49 15.68 89,658 +0.18(+1.16%)
Sep 16, 2025 15.49 15.61 15.30 15.50 70,371 -0.02(-0.13%)
Sep 15, 2025 15.20 15.63 15.15 15.52 165,705 +0.36(+2.37%)
Sep 12, 2025 15.50 15.51 15.13 15.16 43,657 -0.36(-2.32%)
Sep 11, 2025 15.68 15.71 15.47 15.52 40,195 -0.05(-0.32%)
Sep 10, 2025 15.38 15.64 15.35 15.57 46,570 +0.16(+1.04%)
Sep 09, 2025 15.58 15.63 15.37 15.41 66,420 -0.22(-1.41%)
Sep 08, 2025 15.67 15.68 15.49 15.63 49,016 -0.04(-0.26%)
Sep 05, 2025 15.75 15.79 15.55 15.67 96,641 -0.07(-0.44%)
Sep 04, 2025 15.69 15.78 15.66 15.74 66,865 +0.07(+0.45%)
Sep 03, 2025 15.66 15.75 15.52 15.67 62,203 -0.04(-0.25%)
Sep 02, 2025 15.57 15.75 15.47 15.71 78,507 -0.03(-0.19%)
Aug 29, 2025 15.75 15.79 15.70 15.74 105,387 +0.00(+0.00%)
Aug 28, 2025 15.75 15.75 15.71 15.74 71,734 +0.00(+0.00%)
Aug 27, 2025 15.64 15.76 15.64 15.74 121,911 +0.05(+0.32%)
Aug 26, 2025 15.74 15.79 15.67 15.69 101,339 +0.01(+0.06%)
Aug 25, 2025 15.47 15.72 15.47 15.68 63,136 +0.28(+1.82%)
Aug 22, 2025 14.77 15.50 14.77 15.40 102,961 +0.62(+4.19%)
Aug 21, 2025 14.87 14.90 14.76 14.78 21,688 -0.12(-0.81%)
Aug 20, 2025 14.85 14.99 14.81 14.90 46,113 +0.04(+0.27%)
Aug 19, 2025 14.96 15.13 14.80 14.86 37,510 -0.03(-0.20%)
Aug 18, 2025 14.92 14.97 14.69 14.89 39,048 +0.05(+0.34%)
Aug 15, 2025 15.10 15.10 14.75 14.84 39,341 -0.16(-1.07%)
Aug 14, 2025 15.25 15.25 14.98 15.00 45,079 -0.20(-1.32%)
Aug 13, 2025 15.14 15.34 15.14 15.20 54,691 +0.10(+0.66%)
Aug 12, 2025 14.35 15.15 14.35 15.10 56,793 +0.87(+6.11%)
Aug 11, 2025 14.41 14.53 14.21 14.23 33,074 -0.21(-1.42%)
Aug 08, 2025 14.23 14.48 14.10 14.44 25,323 +0.39(+2.75%)
Aug 07, 2025 14.38 14.43 14.03 14.05 35,904 -0.32(-2.21%)
Aug 06, 2025 14.38 14.48 14.33 14.37 19,058 -0.04(-0.28%)
Aug 05, 2025 14.27 14.41 14.04 14.41 31,048 +0.14(+0.97%)
Aug 04, 2025 14.28 14.82 14.19 14.27 60,690 -0.02(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.