Meridian Bank (MRBK) Historical Stock Data
14.17 ↓0.33 (-2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRBK is down -0.05% a day on average. There have been 17 days where Meridian Bank closed green and 13 days where MRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.40 | 14.17 | ↓$0.23 (-1.60%) | 14.03 | 14.70 | 29.60K |
| 2024-12-19 | 14.68 | 14.50 | ↓$0.18 (-1.23%) | 14.41 | 14.75 | 20.46K |
| 2024-12-18 | 15.16 | 14.57 | ↓$0.59 (-3.89%) | 14.52 | 15.43 | 23.78K |
| 2024-12-17 | 15.38 | 15.16 | ↓$0.22 (-1.43%) | 15.13 | 15.46 | 25.66K |
| 2024-12-16 | 15.50 | 15.39 | ↓$0.11 (-0.71%) | 15.34 | 15.50 | 26.73K |
| 2024-12-13 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.46 | 15.57 | 18.19K |
| 2024-12-12 | 15.71 | 15.58 | ↓$0.13 (-0.83%) | 15.37 | 15.71 | 34.55K |
| 2024-12-11 | 16.05 | 15.68 | ↓$0.37 (-2.31%) | 15.68 | 16.05 | 36.60K |
| 2024-12-10 | 17.01 | 16.00 | ↓$1.01 (-5.94%) | 16.00 | 17.04 | 37.91K |
| 2024-12-09 | 17.08 | 16.99 | ↓$0.09 (-0.53%) | 16.95 | 17.17 | 19.43K |
| 2024-12-06 | 16.90 | 17.08 | ↑$0.18 (1.07%) | 16.80 | 17.08 | 17.90K |
| 2024-12-05 | 16.88 | 16.90 | ↑$0.02 (0.12%) | 16.88 | 17.12 | 28.68K |
| 2024-12-04 | 17.33 | 16.91 | ↓$0.42 (-2.42%) | 16.91 | 17.33 | 26.29K |
| 2024-12-03 | 17.06 | 17.09 | ↑$0.03 (0.18%) | 17.00 | 17.25 | 30.59K |
| 2024-12-02 | 16.89 | 17.08 | ↑$0.19 (1.12%) | 16.86 | 17.19 | 22.74K |
| 2024-11-29 | 16.86 | 16.90 | ↑$0.04 (0.24%) | 16.73 | 16.95 | 9.78K |
| 2024-11-27 | 16.88 | 16.73 | ↓$0.15 (-0.89%) | 16.72 | 16.94 | 11.46K |
| 2024-11-26 | 16.39 | 16.65 | ↑$0.26 (1.59%) | 16.29 | 16.82 | 26.13K |
| 2024-11-25 | 15.76 | 16.31 | ↑$0.55 (3.49%) | 15.55 | 16.34 | 33.89K |
| 2024-11-22 | 14.50 | 15.50 | ↑$1.00 (6.90%) | 14.44 | 15.50 | 29.77K |
| 2024-11-21 | 14.29 | 14.50 | ↑$0.21 (1.47%) | 14.29 | 14.50 | 23.82K |
| 2024-11-20 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.22 | 14.33 | 21.98K |
| 2024-11-19 | 14.15 | 14.22 | ↑$0.07 (0.49%) | 14.00 | 14.28 | 30.71K |
| 2024-11-18 | 14.27 | 14.22 | ↓$0.05 (-0.35%) | 14.20 | 14.29 | 24.85K |
| 2024-11-15 | 14.15 | 14.23 | ↑$0.08 (0.57%) | 14.10 | 14.28 | 24.99K |
| 2024-11-14 | 13.91 | 14.15 | ↑$0.24 (1.73%) | 13.91 | 14.16 | 15.41K |
| 2024-11-13 | 13.85 | 13.98 | ↑$0.13 (0.94%) | 13.85 | 14.00 | 24.84K |
| 2024-11-12 | 13.65 | 13.85 | ↑$0.20 (1.47%) | 13.65 | 13.86 | 10.20K |
| 2024-11-11 | 14.04 | 13.85 | ↓$0.19 (-1.35%) | 13.80 | 14.04 | 24.07K |
| 2024-11-08 | 13.75 | 13.79 | ↑$0.04 (0.29%) | 13.70 | 13.92 | 8.44K |
Create an account or log in to view more rows.
$MRBK just go up
$MRBK wow. The volume is so low today. Unreal
$MRBK Nope
$MRBK Beautiful!! 😀
$MRBK I love you!
$MRBK get over the hump
$MRBK Bull flag forming?
$MRBK what happened?
$MRBK I'm not afraid.
I'm long
And I'm strong..........
$MRBK yeah we're going green today