Meridian Bank (NQ: MRBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	11.99	11.99	11.75	11.75	20,022	-0.14(-1.21%)
Jul 29, 2021	11.32	11.90	11.25	11.89	52,477	+0.58(+5.12%)
Jul 28, 2021	11.34	11.51	11.28	11.31	19,659	+0.11(+0.97%)
Jul 27, 2021	10.88	11.45	10.88	11.21	17,862	+0.39(+3.62%)
Jul 26, 2021	10.69	10.99	10.68	10.81	29,065	+0.04(+0.36%)
Jul 23, 2021	10.94	10.99	10.77	10.77	14,376	-0.13(-1.16%)
Jul 22, 2021	11.15	11.15	10.77	10.90	12,744	-0.23(-2.07%)
Jul 21, 2021	11.14	11.36	11.09	11.13	16,076	+0.01(+0.08%)
Jul 20, 2021	10.72	11.40	10.72	11.12	29,513	+0.37(+3.44%)
Jul 19, 2021	10.95	10.99	10.66	10.75	77,987	-0.27(-2.41%)
Jul 16, 2021	11.06	11.15	11.02	11.02	12,728	-0.08(-0.74%)
Jul 15, 2021	11.01	11.15	10.89	11.10	10,736	+0.08(+0.71%)
Jul 14, 2021	10.99	11.02	10.89	11.02	10,253	-0.02(-0.16%)
Jul 13, 2021	11.04	11.10	10.74	11.04	34,063	+0.01(+0.08%)
Jul 12, 2021	11.06	11.24	10.80	11.03	122,765	+0.03(+0.28%)
Jul 09, 2021	10.71	11.07	10.71	11.00	25,530	+0.34(+3.18%)
Jul 08, 2021	10.98	10.98	10.44	10.66	59,527	-0.43(-3.88%)
Jul 07, 2021	11.39	11.44	11.01	11.09	56,999	-0.32(-2.82%)
Jul 06, 2021	11.46	11.52	11.25	11.41	98,747	-0.02(-0.19%)
Jul 02, 2021	11.47	11.60	11.43	11.44	18,181	+0.01(+0.11%)
Jul 01, 2021	11.49	11.49	11.32	11.42	24,623	+0.00(+0.00%)
Jun 30, 2021	11.67	11.67	11.39	11.42	11,761	+0.00(+0.00%)
Jun 29, 2021	11.53	11.64	11.40	11.42	40,426	-0.08(-0.72%)
Jun 28, 2021	11.46	11.63	11.36	11.51	92,875	+0.08(+0.72%)
Jun 25, 2021	11.60	11.67	11.31	11.42	1,650,220	-0.16(-1.39%)
Jun 24, 2021	11.77	11.81	11.38	11.58	95,267	-0.09(-0.78%)
Jun 23, 2021	11.66	11.81	11.34	11.68	82,385	+0.08(+0.71%)
Jun 22, 2021	11.44	11.76	11.38	11.59	110,503	+0.22(+1.91%)
Jun 21, 2021	11.54	11.54	11.30	11.38	67,237	-0.11(-0.99%)
Jun 18, 2021	11.47	11.71	11.29	11.49	86,342	-0.13(-1.12%)
Jun 17, 2021	11.49	11.84	11.36	11.62	107,263	-0.03(-0.30%)
Jun 16, 2021	11.74	11.90	11.60	11.65	76,052	-0.14(-1.18%)
Jun 15, 2021	11.70	11.87	11.62	11.79	48,103	+0.17(+1.46%)
Jun 14, 2021	11.64	11.85	11.53	11.62	87,985	-0.13(-1.11%)
Jun 11, 2021	11.64	11.76	11.49	11.75	33,569	+0.03(+0.30%)
Jun 10, 2021	11.72	11.83	11.59	11.72	54,984	+0.07(+0.64%)
Jun 09, 2021	11.68	11.77	11.53	11.64	41,232	+0.01(+0.07%)
Jun 08, 2021	11.65	11.68	11.58	11.64	43,560	-0.03(-0.22%)
Jun 07, 2021	11.63	11.91	11.58	11.66	47,972	+0.02(+0.15%)
Jun 04, 2021	11.62	11.74	11.49	11.64	43,066	-0.05(-0.45%)
Jun 03, 2021	11.70	11.71	11.45	11.70	25,544	-0.01(-0.11%)
Jun 02, 2021	11.65	11.87	11.45	11.71	36,995	+0.07(+0.64%)
Jun 01, 2021	11.88	12.05	11.59	11.64	33,148	-0.14(-1.22%)
May 28, 2021	11.48	12.04	11.42	11.78	87,948	+0.07(+0.56%)
May 27, 2021	11.57	11.92	11.53	11.71	41,290	+0.27(+2.40%)
May 26, 2021	11.21	11.56	11.21	11.44	38,967	+0.03(+0.27%)
May 25, 2021	11.86	11.86	11.34	11.41	27,808	-0.37(-3.18%)
May 24, 2021	12.01	12.01	11.58	11.78	30,988	-0.29(-2.41%)
May 21, 2021	12.05	12.61	11.86	12.08	27,433	+0.04(+0.32%)
May 20, 2021	12.08	12.08	11.77	12.04	36,420	-0.07(-0.57%)
May 19, 2021	12.04	12.24	11.85	12.11	53,814	+0.02(+0.18%)
May 18, 2021	11.57	12.70	11.45	12.08	170,099	+0.57(+4.91%)
May 17, 2021	11.53	11.75	11.45	11.52	37,023	-0.12(-1.05%)
May 14, 2021	11.42	11.88	11.29	11.64	117,418	+0.36(+3.16%)
May 13, 2021	10.96	11.59	10.96	11.28	99,533	+0.24(+2.21%)
May 12, 2021	11.31	11.53	10.93	11.04	62,461	-0.20(-1.74%)
May 11, 2021	11.26	11.49	11.13	11.24	74,333	-0.10(-0.84%)
May 10, 2021	11.31	11.41	11.14	11.33	96,644	+0.09(+0.81%)
May 07, 2021	11.17	11.31	10.94	11.24	58,068	+0.03(+0.25%)
May 06, 2021	11.26	11.34	11.04	11.21	59,495	-0.10(-0.84%)
May 05, 2021	11.30	11.51	11.17	11.31	85,916	-0.03(-0.27%)
May 04, 2021	11.45	11.61	11.16	11.34	44,490	-0.06(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.