NasdaqGS - Delayed Quote USD

Meridian Corporation (MRBK)

Compare
13.71
-0.31
(-2.21%)
At close: January 10 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.00 14.42 13.56 13.71 13.71 29,600
Jan 8, 2025 14.12 14.12 13.95 14.02 14.02 25,100
Jan 7, 2025 14.16 14.20 13.90 13.95 13.95 48,100
Jan 6, 2025 14.09 14.36 14.06 14.11 14.11 58,100
Jan 3, 2025 14.29 14.31 14.01 14.22 14.22 22,100
Jan 2, 2025 13.68 14.20 13.68 13.96 13.96 38,100
Dec 31, 2024 13.36 13.74 13.36 13.71 13.71 39,900
Dec 30, 2024 13.39 13.45 13.00 13.36 13.36 49,400
Dec 27, 2024 13.79 14.00 13.27 13.40 13.40 52,300
Dec 26, 2024 13.83 14.05 13.75 13.84 13.84 35,500
Dec 24, 2024 13.89 14.23 13.82 13.99 13.99 20,100
Dec 23, 2024 14.05 14.10 13.82 13.93 13.93 58,800
Dec 20, 2024 14.40 14.70 14.03 14.17 14.17 29,600
Dec 19, 2024 14.68 14.75 14.41 14.50 14.50 20,500
Dec 18, 2024 15.16 15.43 14.52 14.57 14.57 23,800
Dec 17, 2024 15.38 15.46 15.13 15.16 15.16 25,700
Dec 16, 2024 15.50 15.50 15.34 15.39 15.39 26,700
Dec 13, 2024 15.50 15.57 15.46 15.50 15.50 18,200
Dec 12, 2024 15.71 15.71 15.37 15.58 15.58 34,500
Dec 11, 2024 16.05 16.05 15.68 15.68 15.68 36,600
Dec 10, 2024 17.01 17.03 16.00 16.00 16.00 37,900
Dec 9, 2024 17.08 17.17 16.95 16.99 16.99 19,400
Dec 6, 2024 16.90 17.08 16.80 17.08 17.08 17,900
Dec 5, 2024 16.88 17.11 16.88 16.90 16.90 28,700
Dec 4, 2024 17.33 17.33 16.91 16.91 16.91 26,300
Dec 3, 2024 17.06 17.25 17.00 17.09 17.09 30,600
Dec 2, 2024 16.89 17.19 16.86 17.08 17.08 22,700
Nov 29, 2024 16.86 16.95 16.73 16.90 16.90 9,800
Nov 27, 2024 16.88 16.93 16.72 16.73 16.73 11,500
Nov 26, 2024 16.39 16.82 16.29 16.65 16.65 26,100
Nov 25, 2024 15.76 16.34 15.55 16.31 16.31 33,900
Nov 22, 2024 14.50 15.50 14.44 15.50 15.50 29,800
Nov 21, 2024 14.29 14.50 14.29 14.50 14.50 23,800
Nov 20, 2024 14.25 14.33 14.22 14.30 14.30 22,000
Nov 19, 2024 14.15 14.28 14.00 14.22 14.22 30,700
Nov 18, 2024 14.27 14.29 14.20 14.22 14.22 24,800
Nov 15, 2024 14.15 14.28 14.10 14.23 14.23 25,000
Nov 14, 2024 13.91 14.16 13.91 14.15 14.15 15,400
Nov 13, 2024 13.85 14.00 13.85 13.98 13.98 24,800
Nov 12, 2024 0.13 Dividend
Nov 12, 2024 13.65 13.86 13.65 13.85 13.85 10,200
Nov 11, 2024 14.04 14.04 13.80 13.85 13.73 24,100
Nov 8, 2024 13.75 13.92 13.70 13.79 13.67 8,400
Nov 7, 2024 14.45 14.45 13.80 13.84 13.72 14,100
Nov 6, 2024 14.23 14.28 14.05 14.25 14.12 13,300
Nov 5, 2024 13.90 13.90 13.79 13.79 13.67 3,800
Nov 4, 2024 13.89 13.89 13.79 13.85 13.73 3,300
Nov 1, 2024 14.09 14.09 13.73 13.84 13.72 10,400
Oct 31, 2024 14.15 14.15 13.80 14.04 13.91 10,400
Oct 30, 2024 14.00 14.18 13.96 14.10 13.97 22,500
Oct 29, 2024 13.65 13.98 13.58 13.97 13.84 23,400
Oct 28, 2024 13.22 13.64 13.22 13.62 13.50 23,500
Oct 25, 2024 13.10 13.25 13.10 13.19 13.07 30,400
Oct 24, 2024 12.94 13.00 12.86 12.98 12.86 9,700
Oct 23, 2024 13.05 13.05 12.90 12.99 12.87 3,700
Oct 22, 2024 12.91 13.05 12.90 13.05 12.93 11,900
Oct 21, 2024 12.98 13.07 12.96 12.96 12.84 5,200
Oct 18, 2024 12.99 13.05 12.96 12.99 12.87 5,300
Oct 17, 2024 12.95 13.05 12.95 13.05 12.93 9,200
Oct 16, 2024 12.85 13.04 12.85 12.95 12.83 13,000
Oct 15, 2024 12.83 13.00 12.83 12.95 12.83 8,500
Oct 14, 2024 12.81 13.00 12.81 12.85 12.73 7,000
Oct 11, 2024 12.95 13.05 12.86 12.92 12.80 5,700
Oct 10, 2024 12.88 12.96 12.88 12.95 12.83 3,500
Oct 9, 2024 12.81 13.17 12.80 12.95 12.83 10,900
Oct 8, 2024 12.91 12.94 12.86 12.92 12.80 4,400
Oct 7, 2024 12.90 13.12 12.90 13.05 12.93 6,200
Oct 4, 2024 12.90 13.05 12.85 13.05 12.93 14,500
Oct 3, 2024 12.70 12.90 12.69 12.78 12.66 25,200
Oct 2, 2024 12.60 12.89 12.60 12.77 12.65 3,400
Oct 1, 2024 12.75 12.82 12.65 12.72 12.61 3,700
Sep 30, 2024 12.64 12.64 12.64 12.64 12.53 2,400
Sep 27, 2024 12.70 12.82 12.55 12.61 12.50 8,100
Sep 26, 2024 12.60 12.67 12.60 12.67 12.56 5,300
Sep 25, 2024 12.66 12.74 12.51 12.60 12.49 17,700
Sep 24, 2024 12.78 12.80 12.55 12.60 12.49 20,100
Sep 23, 2024 12.50 12.80 12.45 12.69 12.58 20,300
Sep 20, 2024 12.36 12.48 12.28 12.46 12.35 38,200
Sep 19, 2024 12.17 12.48 12.17 12.46 12.35 21,700
Sep 18, 2024 11.91 12.43 11.91 12.07 11.96 43,000
Sep 17, 2024 11.62 12.27 11.62 12.00 11.89 30,000
Sep 16, 2024 11.75 11.75 11.58 11.65 11.54 17,000
Sep 13, 2024 11.00 11.42 11.00 11.42 11.32 6,700
Sep 12, 2024 11.04 11.04 11.00 11.00 10.90 5,200
Sep 11, 2024 10.94 11.02 10.89 11.00 10.90 13,000
Sep 10, 2024 11.13 11.24 11.03 11.03 10.93 3,200
Sep 9, 2024 11.51 11.51 11.27 11.36 11.26 5,000
Sep 6, 2024 11.41 11.51 11.40 11.51 11.41 2,500
Sep 5, 2024 11.55 11.55 11.46 11.55 11.45 2,500
Sep 4, 2024 11.70 11.70 11.60 11.65 11.54 1,500
Sep 3, 2024 11.52 11.70 11.52 11.66 11.55 6,200
Aug 30, 2024 11.70 11.70 11.61 11.65 11.54 8,700
Aug 29, 2024 11.68 11.68 11.53 11.61 11.51 5,100
Aug 28, 2024 11.65 11.70 11.45 11.60 11.50 17,600
Aug 27, 2024 11.70 11.70 11.65 11.69 11.58 2,100
Aug 26, 2024 11.60 11.70 11.50 11.70 11.59 11,400
Aug 23, 2024 11.00 11.50 10.99 11.50 11.40 13,200
Aug 22, 2024 10.99 11.00 10.89 10.96 10.86 8,200
Aug 21, 2024 11.01 11.10 10.74 10.95 10.85 26,700
Aug 20, 2024 10.75 11.02 10.51 10.85 10.75 14,800
Aug 19, 2024 10.53 10.75 10.53 10.75 10.65 21,200
Aug 16, 2024 10.70 10.70 10.46 10.58 10.48 47,100
Aug 15, 2024 10.19 10.73 10.19 10.54 10.44 43,800
Aug 14, 2024 10.48 10.60 10.06 10.24 10.15 33,600
Aug 13, 2024 10.21 10.69 10.04 10.38 10.29 22,700
Aug 12, 2024 0.13 Dividend
Aug 12, 2024 10.37 10.74 10.21 10.21 10.12 9,900
Aug 9, 2024 10.77 10.80 10.54 10.60 10.38 11,400
Aug 8, 2024 11.23 11.23 10.66 10.75 10.53 37,200
Aug 7, 2024 11.45 11.45 11.10 11.16 10.93 4,100
Aug 6, 2024 11.36 11.69 11.23 11.26 11.03 3,400
Aug 5, 2024 11.39 11.39 11.08 11.30 11.07 10,100
Aug 2, 2024 11.43 11.69 11.31 11.59 11.35 6,100
Aug 1, 2024 11.69 11.70 11.44 11.69 11.45 10,600
Jul 31, 2024 11.70 11.74 11.50 11.65 11.41 12,600
Jul 30, 2024 11.73 11.73 11.07 11.58 11.34 15,200
Jul 29, 2024 11.88 11.88 11.45 11.58 11.34 20,700
Jul 26, 2024 11.75 11.98 11.49 11.59 11.35 25,100
Jul 25, 2024 11.74 11.84 11.73 11.75 11.51 6,300
Jul 24, 2024 11.62 11.88 11.62 11.67 11.43 18,000
Jul 23, 2024 11.56 11.70 11.55 11.58 11.34 17,700
Jul 22, 2024 11.50 11.77 11.47 11.64 11.40 23,000
Jul 19, 2024 11.41 11.69 11.41 11.56 11.32 18,300
Jul 18, 2024 11.59 11.99 11.41 11.49 11.25 24,300
Jul 17, 2024 11.39 11.94 11.39 11.61 11.37 24,500
Jul 16, 2024 11.50 11.57 11.26 11.40 11.16 38,600
Jul 15, 2024 11.84 11.93 11.27 11.31 11.08 24,400
Jul 12, 2024 11.66 11.66 11.47 11.50 11.26 6,700
Jul 11, 2024 11.20 11.70 11.00 11.25 11.02 21,600
Jul 10, 2024 10.69 11.01 10.69 10.86 10.64 9,600
Jul 9, 2024 10.64 10.75 10.60 10.74 10.52 14,500
Jul 8, 2024 10.73 10.75 10.49 10.65 10.43 17,600
Jul 5, 2024 10.60 10.75 10.54 10.60 10.38 4,700
Jul 3, 2024 10.43 10.43 10.37 10.40 10.18 9,500
Jul 2, 2024 10.28 10.45 10.28 10.36 10.15 13,700
Jul 1, 2024 10.35 10.40 10.35 10.40 10.18 1,300
Jun 28, 2024 10.49 10.74 10.12 10.52 10.30 17,900
Jun 27, 2024 10.44 10.44 10.10 10.44 10.22 9,900
Jun 26, 2024 10.33 10.41 10.15 10.20 9.99 10,600
Jun 25, 2024 10.16 10.34 10.12 10.20 9.99 5,400
Jun 24, 2024 10.38 10.38 10.20 10.21 10.00 4,600
Jun 21, 2024 10.30 10.30 10.19 10.20 9.99 9,400
Jun 20, 2024 10.27 10.59 10.05 10.26 10.05 9,500
Jun 18, 2024 10.44 10.44 10.33 10.35 10.14 2,800
Jun 17, 2024 10.30 10.44 10.30 10.36 10.15 2,200
Jun 14, 2024 10.15 10.34 10.15 10.34 10.13 3,000
Jun 13, 2024 10.20 10.41 10.12 10.18 9.97 10,600
Jun 12, 2024 10.30 10.49 10.24 10.24 10.03 5,900
Jun 11, 2024 10.35 10.48 10.10 10.10 9.89 6,500
Jun 10, 2024 10.20 10.38 10.20 10.20 9.99 11,000
Jun 7, 2024 10.24 10.50 10.20 10.39 10.17 7,000
Jun 6, 2024 10.75 10.75 10.30 10.35 10.14 9,300
Jun 5, 2024 10.52 10.74 10.50 10.66 10.44 13,500
Jun 4, 2024 10.65 10.77 10.51 10.60 10.38 8,100
Jun 3, 2024 10.29 10.62 10.29 10.62 10.40 15,900
May 31, 2024 10.07 10.45 10.07 10.34 10.13 7,200
May 30, 2024 9.86 10.11 9.86 9.97 9.76 17,000
May 29, 2024 9.83 9.97 9.72 9.97 9.76 11,500
May 28, 2024 9.81 10.00 9.80 9.98 9.77 12,700
May 24, 2024 9.98 10.00 9.81 9.87 9.67 10,500
May 23, 2024 9.92 9.92 9.77 9.87 9.67 9,900
May 22, 2024 9.74 9.81 9.65 9.78 9.58 13,700
May 21, 2024 9.79 9.93 9.60 9.67 9.47 5,800
May 20, 2024 9.55 9.88 9.55 9.67 9.47 12,100
May 17, 2024 9.65 9.65 9.49 9.49 9.29 3,100
May 16, 2024 9.30 9.53 9.10 9.48 9.28 17,100
May 15, 2024 9.50 9.67 9.32 9.39 9.20 9,700
May 14, 2024 9.20 9.44 9.10 9.41 9.22 18,800
May 13, 2024 9.06 9.36 9.02 9.07 8.88 16,300
May 10, 2024 0.13 Dividend
May 10, 2024 9.01 9.18 8.80 9.05 8.86 24,700
May 9, 2024 9.00 9.28 9.00 9.13 8.82 18,700
May 8, 2024 8.84 9.07 8.84 8.99 8.68 31,900
May 7, 2024 9.00 9.26 8.82 8.95 8.64 48,000
May 6, 2024 9.00 9.28 8.95 8.95 8.64 9,500
May 3, 2024 9.24 9.31 8.69 8.75 8.45 37,000
May 2, 2024 8.94 9.15 8.70 8.89 8.59 8,200
May 1, 2024 9.50 9.50 8.73 8.73 8.43 13,400
Apr 30, 2024 9.15 9.35 8.95 9.26 8.94 12,400
Apr 29, 2024 9.15 9.60 9.15 9.22 8.91 4,400
Apr 26, 2024 9.29 9.64 9.10 9.10 8.79 13,100
Apr 25, 2024 8.72 9.10 8.70 9.02 8.71 6,600
Apr 24, 2024 8.27 8.95 8.27 8.95 8.64 27,100
Apr 23, 2024 8.55 8.64 8.40 8.40 8.11 4,100
Apr 22, 2024 8.51 8.67 8.51 8.52 8.23 3,500
Apr 19, 2024 8.65 9.00 8.51 8.51 8.22 23,100
Apr 18, 2024 8.27 8.70 8.27 8.43 8.14 9,400
Apr 17, 2024 8.74 8.86 8.26 8.36 8.07 6,600
Apr 16, 2024 9.19 9.19 8.61 8.74 8.44 4,200
Apr 15, 2024 9.01 9.19 8.70 8.90 8.60 8,600
Apr 12, 2024 9.00 9.19 8.86 9.08 8.77 7,100
Apr 11, 2024 9.05 9.15 8.90 9.08 8.77 7,300
Apr 10, 2024 9.05 9.27 9.03 9.16 8.85 6,900
Apr 9, 2024 9.19 9.49 9.05 9.25 8.93 16,400
Apr 8, 2024 9.20 9.40 9.20 9.25 8.93 4,400
Apr 5, 2024 9.27 9.34 9.19 9.20 8.89 6,300
Apr 4, 2024 9.50 9.50 9.17 9.25 8.93 8,500
Apr 3, 2024 9.54 9.55 9.23 9.23 8.92 9,700
Apr 2, 2024 9.71 9.90 9.41 9.57 9.24 6,400
Apr 1, 2024 10.16 10.16 9.63 9.90 9.56 4,600
Mar 28, 2024 10.07 10.10 9.91 9.92 9.58 2,400
Mar 27, 2024 10.05 10.20 9.90 9.95 9.61 7,000
Mar 26, 2024 9.90 10.02 9.56 9.99 9.65 4,600
Mar 25, 2024 10.00 10.03 9.90 9.90 9.56 3,100
Mar 22, 2024 9.90 10.04 9.90 10.03 9.69 2,000
Mar 21, 2024 9.98 10.12 9.95 9.95 9.61 7,500
Mar 20, 2024 9.73 9.95 9.53 9.90 9.56 6,900
Mar 19, 2024 9.61 9.65 9.50 9.60 9.27 5,100
Mar 18, 2024 9.50 9.77 9.50 9.60 9.27 5,000
Mar 15, 2024 9.75 9.75 9.53 9.54 9.21 6,900
Mar 14, 2024 9.52 9.78 9.36 9.53 9.20 46,500
Mar 13, 2024 9.95 10.25 9.58 9.70 9.37 18,100
Mar 12, 2024 10.11 10.33 9.96 10.04 9.70 7,400
Mar 11, 2024 10.15 10.31 9.92 10.11 9.77 11,900
Mar 8, 2024 10.09 10.10 10.00 10.05 9.71 3,000
Mar 7, 2024 10.16 10.24 9.91 10.15 9.80 4,800
Mar 6, 2024 9.92 10.04 9.63 9.98 9.64 20,500
Mar 5, 2024 9.52 10.13 9.52 10.00 9.66 11,300
Mar 4, 2024 9.62 9.97 9.51 9.60 9.27 12,500
Mar 1, 2024 9.65 9.88 9.46 9.60 9.27 17,700
Feb 29, 2024 9.47 9.82 9.35 9.77 9.44 20,100
Feb 28, 2024 9.63 9.64 9.24 9.30 8.98 13,800
Feb 27, 2024 9.50 9.84 9.50 9.58 9.25 8,900
Feb 26, 2024 9.69 9.69 9.40 9.52 9.20 16,300
Feb 23, 2024 9.70 9.70 9.50 9.60 9.27 4,700
Feb 22, 2024 9.93 9.93 9.60 9.60 9.27 12,500
Feb 21, 2024 9.84 9.97 9.62 9.84 9.50 9,700
Feb 20, 2024 9.50 9.89 9.50 9.84 9.50 4,800
Feb 16, 2024 10.00 10.04 9.72 9.72 9.39 10,000
Feb 15, 2024 9.76 9.97 9.58 9.89 9.55 2,500
Feb 14, 2024 9.60 9.61 9.27 9.57 9.24 16,900
Feb 13, 2024 9.85 9.85 9.28 9.30 8.98 14,600
Feb 12, 2024 9.70 9.96 9.67 9.91 9.58 50,900
Feb 9, 2024 0.13 Dividend
Feb 9, 2024 9.01 9.98 9.01 9.76 9.43 24,400
Feb 8, 2024 10.08 10.08 9.72 9.88 9.42 11,200
Feb 7, 2024 10.98 10.98 9.57 9.68 9.23 22,600
Feb 6, 2024 10.98 11.25 10.82 10.96 10.45 5,700
Feb 5, 2024 11.27 11.34 11.00 11.04 10.53 9,800
Feb 2, 2024 11.31 11.39 11.01 11.39 10.86 28,300
Feb 1, 2024 12.32 12.32 11.16 11.45 10.92 23,500
Jan 31, 2024 12.56 12.56 12.10 12.10 11.54 8,600
Jan 30, 2024 12.72 13.13 12.44 12.73 12.14 10,100
Jan 29, 2024 12.41 12.79 12.25 12.73 12.14 22,600
Jan 26, 2024 13.10 13.25 12.45 12.66 12.07 28,500
Jan 25, 2024 13.12 13.24 13.04 13.10 12.49 9,200
Jan 24, 2024 13.00 13.22 13.00 13.07 12.46 12,100
Jan 23, 2024 13.00 13.14 12.97 12.97 12.37 5,200
Jan 22, 2024 13.13 13.30 13.05 13.05 12.45 12,900
Jan 19, 2024 13.10 13.27 12.88 13.15 12.54 14,600
Jan 18, 2024 13.03 13.33 12.93 13.09 12.48 8,200
Jan 17, 2024 13.26 13.38 13.04 13.08 12.47 11,600
Jan 16, 2024 13.25 13.40 13.20 13.27 12.66 18,800
Jan 12, 2024 13.40 13.76 13.40 13.40 12.78 16,800
Jan 11, 2024 13.40 13.62 13.31 13.43 12.81 12,500

Related Tickers

PROV Provident Financial Holdings, Inc.
15.01
-5.24%
 
PCB PCB Bancorp
18.53
-3.74%
 
MOFG MidWestOne Financial Group, Inc.
27.63
-2.57%
 
ISBA Isabella Bank Corporation
25.79
-0.04%
 
RVSB Riverview Bancorp, Inc.
5.48
-2.84%
 
FUNC First United Corporation
31.63
-3.27%
 
CFB CrossFirst Bankshares, Inc.
14.11
-3.62%
 
CBAN Colony Bankcorp, Inc.
14.67
-4.49%
 
WSBF Waterstone Financial, Inc.
12.11
-4.19%
 
45I.F First Northwest Bancorp
9.30
-1.06%