Canada markets open in 5 hours 23 minutes

Meridian Corporation (MRBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.73-0.53 (-5.72%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.509.508.738.738.7313,400
Apr 30, 20249.159.358.959.269.2612,400
Apr 29, 20249.159.609.159.229.224,400
Apr 26, 20249.299.649.109.109.1013,100
Apr 25, 20248.729.108.709.029.026,600
Apr 24, 20248.278.958.278.958.9527,100
Apr 23, 20248.558.648.408.408.404,100
Apr 22, 20248.518.678.518.528.523,500
Apr 19, 20248.659.008.518.518.5123,100
Apr 18, 20248.278.708.278.438.439,400
Apr 17, 20248.748.868.268.368.366,600
Apr 16, 20249.199.198.618.748.744,200
Apr 15, 20249.019.198.708.908.908,600
Apr 12, 20249.009.198.869.089.087,100
Apr 11, 20249.059.158.909.089.087,300
Apr 10, 20249.059.279.039.169.166,900
Apr 09, 20249.199.499.059.259.2516,400
Apr 08, 20249.209.409.209.259.254,400
Apr 05, 20249.279.349.199.209.206,300
Apr 04, 20249.509.509.179.259.258,500
Apr 03, 20249.549.559.239.239.239,700
Apr 02, 20249.719.909.419.579.576,400
Apr 01, 202410.1610.169.639.909.904,600
Mar 28, 202410.0710.109.919.929.922,400
Mar 27, 202410.0510.209.909.959.957,000
Mar 26, 20249.9010.029.569.999.994,600
Mar 25, 202410.0010.039.909.909.903,100
Mar 22, 20249.9010.049.9010.0310.032,000
Mar 21, 20249.9810.129.959.959.957,500
Mar 20, 20249.739.959.539.909.906,900
Mar 19, 20249.619.659.509.609.605,100
Mar 18, 20249.509.779.509.609.605,000
Mar 15, 20249.759.759.539.549.546,900
Mar 14, 20249.529.789.369.539.5346,500
Mar 13, 20249.9510.259.589.709.7018,100
Mar 12, 202410.1110.339.9610.0410.047,400
Mar 11, 202410.1510.319.9210.1110.1111,900
Mar 08, 202410.0910.1010.0010.0510.053,000
Mar 07, 202410.1610.249.9110.1510.154,800
Mar 06, 20249.9210.049.639.989.9820,500
Mar 05, 20249.5210.139.5210.0010.0011,300
Mar 04, 20249.629.979.519.609.6012,500
Mar 01, 20249.659.889.469.609.6017,700
Feb 29, 20249.479.829.359.779.7720,100
Feb 28, 20249.639.649.249.309.3013,800
Feb 27, 20249.509.849.509.589.588,900
Feb 26, 20249.699.699.409.529.5216,300
Feb 23, 20249.709.709.509.609.604,700
Feb 22, 20249.939.939.609.609.6012,500
Feb 21, 20249.849.979.629.849.849,700
Feb 20, 20249.509.899.509.849.844,800
Feb 16, 202410.0010.049.729.729.7210,000
Feb 15, 20249.769.979.589.899.892,500
Feb 14, 20249.609.619.279.579.5716,900
Feb 13, 20249.859.859.289.309.3014,600
Feb 12, 20249.709.969.679.919.9150,900
Feb 09, 20249.019.989.019.769.7624,400
Feb 09, 20240.125 Dividend
Feb 08, 202410.0810.089.729.889.7611,200
Feb 07, 202410.9810.989.579.689.5622,600
Feb 06, 202410.9811.2510.8210.9610.825,700
Feb 05, 202411.2711.3411.0011.0410.909,800
Feb 02, 202411.3111.3911.0111.3911.2528,300
Feb 01, 202412.3212.3211.1611.4511.3123,500
Jan 31, 202412.5612.5612.1012.1011.958,600
Jan 30, 202412.7213.1312.4412.7312.5710,100
Jan 29, 202412.4112.7912.2512.7312.5722,600
Jan 26, 202413.1013.2512.4512.6612.5028,500
Jan 25, 202413.1213.2413.0413.1012.939,200
Jan 24, 202413.0013.2213.0013.0712.9012,100
Jan 23, 202413.0013.1412.9712.9712.815,200
Jan 22, 202413.1313.3013.0513.0512.8812,900
Jan 19, 202413.1013.2712.8813.1512.9814,600
Jan 18, 202413.0313.3312.9313.0912.928,200
Jan 17, 202413.2613.3813.0413.0812.9111,600
Jan 16, 202413.2513.4013.2013.2713.1018,800
Jan 12, 202413.4013.7613.4013.4013.2316,800
Jan 11, 202413.4013.6213.3113.4313.2612,500
Jan 10, 202413.5613.5613.4013.4913.329,200
Jan 09, 202413.6313.7513.5413.6513.4811,800
Jan 08, 202413.9013.9213.5013.6513.4845,000
Jan 05, 202413.6413.7813.6013.6013.4313,000
Jan 04, 202413.7913.9013.6013.6013.4329,900
Jan 03, 202413.7513.9313.7013.7513.5832,700
Jan 02, 202414.0214.1313.6313.8513.6725,100
Dec 29, 202313.9714.2313.7513.9013.7237,400
Dec 28, 202314.0914.2413.7713.9313.7545,600
Dec 27, 202313.3314.1313.3013.9313.7562,100
Dec 26, 202313.5013.6313.1413.4213.2531,500
Dec 22, 202313.5513.5513.3113.3913.228,500
Dec 21, 202313.6513.6513.1413.3713.2012,300
Dec 20, 202313.6013.7213.1113.3713.2020,200
Dec 19, 202313.4013.9413.3113.3613.1977,400
Dec 18, 202313.4013.5013.2513.4013.2323,700
Dec 15, 202313.4513.4513.3013.3813.2114,300
Dec 14, 202313.2113.9213.2013.4013.2340,800
Dec 13, 202313.0713.7212.9013.1412.9777,100
Dec 12, 202313.0113.1812.8212.9912.8314,600
Dec 11, 202313.0013.2613.0013.0012.848,200
Dec 08, 202313.1513.1513.0013.0812.9118,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...