Meridian Bank (MRBK) Historical Stock Data
14.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRBK is up 0.23% a day on average. There have been 20 days where Meridian Bank closed green and 10 days where MRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 14.45 | 13.84 | ↓$0.61 (-4.22%) | 13.80 | 14.45 | 14.10K |
| 2024-11-06 | 14.23 | 14.25 | ↑$0.02 (0.14%) | 14.05 | 14.28 | 13.34K |
| 2024-11-05 | 13.90 | 13.79 | ↓$0.11 (-0.79%) | 13.79 | 13.90 | 3.82K |
| 2024-11-04 | 13.89 | 13.85 | ↓$0.04 (-0.29%) | 13.79 | 13.89 | 3.27K |
| 2024-11-01 | 14.09 | 13.84 | ↓$0.25 (-1.77%) | 13.73 | 14.09 | 10.45K |
| 2024-10-31 | 14.15 | 14.04 | ↓$0.11 (-0.78%) | 13.80 | 14.15 | 10.45K |
| 2024-10-30 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.96 | 14.18 | 22.51K |
| 2024-10-29 | 13.65 | 13.97 | ↑$0.32 (2.34%) | 13.58 | 13.98 | 23.40K |
| 2024-10-28 | 13.22 | 13.62 | ↑$0.40 (3.03%) | 13.22 | 13.64 | 23.51K |
| 2024-10-25 | 13.10 | 13.19 | ↑$0.09 (0.69%) | 13.10 | 13.25 | 30.40K |
| 2024-10-24 | 12.94 | 12.98 | ↑$0.04 (0.31%) | 12.86 | 13.00 | 9.68K |
| 2024-10-23 | 13.05 | 12.99 | ↓$0.06 (-0.46%) | 12.90 | 13.05 | 3.74K |
| 2024-10-22 | 12.91 | 13.05 | ↑$0.14 (1.08%) | 12.90 | 13.05 | 11.87K |
| 2024-10-21 | 12.99 | 12.96 | ↓$0.02 (-0.19%) | 12.96 | 13.07 | 5.24K |
| 2024-10-18 | 12.99 | 12.99 | ↑$0.00 (0.00%) | 12.96 | 13.05 | 5.30K |
| 2024-10-17 | 12.95 | 13.05 | ↑$0.10 (0.77%) | 12.95 | 13.05 | 9.18K |
| 2024-10-16 | 12.85 | 12.95 | ↑$0.10 (0.78%) | 12.85 | 13.04 | 12.95K |
| 2024-10-15 | 12.83 | 12.95 | ↑$0.12 (0.94%) | 12.83 | 13.00 | 8.54K |
| 2024-10-14 | 12.81 | 12.85 | ↑$0.04 (0.31%) | 12.81 | 13.00 | 7K |
| 2024-10-11 | 12.95 | 12.92 | ↓$0.03 (-0.23%) | 12.86 | 13.05 | 5.72K |
| 2024-10-10 | 12.88 | 12.95 | ↑$0.07 (0.54%) | 12.88 | 12.96 | 3.48K |
Create an account or log in to view more rows.
$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
$MRBK Don't like that...