Meridian Corporation - Common Stock (MRBK)

19.09
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 29th, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meridian Corporation - Common Stock (MRBK)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/202619.2019.5118.9319.09148,72219.09
4/27/202618.4719.4918.4719.21208,82819.21
4/24/202620.0521.0018.2218.42406,36418.42
4/23/202620.2520.4219.8720.21112,23320.21
4/22/202620.4420.4520.1420.2052,84120.20
4/21/202620.6420.7920.1620.2482,92120.24
4/20/202620.5420.7020.4020.50139,48920.50
4/17/202620.7221.1120.4520.49289,18820.49
4/16/202620.4320.6420.3120.38124,43220.38
4/15/202621.5921.5920.3020.4983,19420.49
4/14/202620.4020.6020.1420.49111,95420.49
4/13/202620.4420.5520.1820.45102,13420.45
4/10/202620.6720.7220.2520.4470,32820.44
4/09/202620.0620.7020.0520.60248,41020.60
4/08/202620.1620.6820.0720.11120,39920.11
4/07/202619.6419.8419.3219.69142,57019.69
4/06/202619.1519.7319.1419.69236,25019.69
4/02/202618.9219.2418.8019.09163,58619.09
4/01/202619.0719.2519.0119.10102,02619.10
3/31/202619.1019.3818.8218.9665,40818.96
3/30/202619.0019.3818.6818.8774,63818.87
3/27/202618.8619.0118.5418.7978,29718.79
3/26/202618.8919.1718.8118.9984,74918.99
3/25/202619.1119.4418.9219.01148,87219.01
3/24/202618.6419.1118.6118.9098,72718.90
3/23/202619.1419.7018.6818.7295,90118.72
3/20/202618.8519.0718.6018.7184,44118.71
3/19/202618.3519.0518.1018.7790,35318.77
3/18/202618.6018.8318.4818.48126,52718.48
3/17/202618.9419.8218.7218.7350,09118.73
3/16/202618.7519.6818.7518.8691,50018.86
3/13/202618.7819.2518.5918.6684,13218.66
3/12/202618.5018.7618.3618.6472,61518.64
3/11/202618.8019.2618.6118.7155,89718.71
3/10/202618.9119.3818.8218.8395,03718.83
3/09/202618.9919.0818.3518.9872,25218.98
3/06/202619.0119.2618.6919.0872,82919.08
3/05/202619.5121.6719.0819.4167,41619.41
3/04/202619.5519.9419.2719.6498,18219.64
3/03/202619.5219.5819.1519.4470,09319.44
3/02/202619.1819.7719.1019.6162,18919.61
2/27/202619.7519.8319.2419.4471,77419.44
2/26/202619.9720.3119.9019.9672,73219.96
2/25/202619.7520.0819.5519.9073,10919.90
2/24/202619.6919.8719.3419.5655,48819.56
2/23/202620.0120.4319.3919.6995,75619.69
2/20/202620.0320.3919.7720.0694,29220.06
2/19/202619.8420.1419.7020.03101,07220.03
2/18/202620.2320.7019.8719.9666,37119.96
2/17/202620.3020.6620.2120.2749,81520.27
2/13/202620.0020.6619.8220.29168,04920.29
2/12/202620.2420.3619.7519.9988,92619.99
2/11/202620.4820.6119.9220.0862,44620.08
2/10/202620.4120.6620.1520.3085,09920.30
2/09/202620.7120.8020.4020.4589,65020.45
2/06/202620.5720.8620.5020.71169,26020.71
2/05/202620.3320.6320.2520.3998,00320.39
2/04/202620.3921.0220.3920.4188,55920.41
2/03/202619.4720.4119.4720.30203,88720.30
2/02/202619.0619.4518.9519.2698,56119.26
1/30/202618.9019.1218.7618.9369,08218.93
1/29/202618.3519.0218.3218.94163,63118.94