• SPX
  • $5,983.48
  • -0.03 %
  • -$1.90
  • DJI
  • $43,927.81
  • -0.07 %
  • -$30.39
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,065.21
  • 0.43 %
  • $34.88
  • IXIC
  • $19,216.94
  • -0.07 %
  • -$13.80
Meridian Corporation (MRBK) Charts

Meridian Corporation (MRBK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$14.14

$0.16

(1.14%)

Day's range
$13.91
Day's range
$14.16
  • 5 DAY PERFORMANCE

    +2.54%
  • 1 MONTH PERFORMANCE

    +10.04%
  • 3 MONTH PERFORMANCE

    +38.09%
  • 6 MONTH PERFORMANCE

    +50.27%
  • YEAR-TO-DATE PERFORMANCE

    +1.73%
  • 1 YEAR PERFORMANCE

    +15.52%

Meridian Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $13.91 $14.14   (1.65%) $14.16 $13.91 5,791
11/13/2024 $13.85 $13.98   (0.94%) $14.00 $13.85 24,842 $155.32 M
11/12/2024 $13.65 $13.85   (1.47%) $13.86 $13.65 10,200 $153.87 M
11/11/2024 $14.04 $13.85   (-1.35%) $14.04 $13.80 24,100 $153.87 M
11/08/2024 $13.75 $13.79   (0.29%) $13.92 $13.70 8,441 $153.21 M
11/07/2024 $14.45 $13.84   (-4.22%) $14.45 $13.80 14,103 $153.76 M
11/06/2024 $14.23 $14.25   (0.14%) $14.28 $14.05 13,342 $158.32 M
11/05/2024 $13.90 $13.79   (-0.79%) $13.90 $13.79 3,816 $153.21 M
11/04/2024 $13.89 $13.85   (-0.29%) $13.89 $13.79 3,300 $153.87 M
11/01/2024 $14.09 $13.84   (-1.77%) $14.09 $13.73 10,446 $153.76 M
10/31/2024 $14.15 $14.04   (-0.78%) $14.15 $13.80 10,447 $155.98 M
10/30/2024 $14.00 $14.10   (0.71%) $14.18 $13.96 22,512 $156.65 M
10/29/2024 $13.65 $13.97   (2.34%) $13.98 $13.58 23,400 $155.21 M
10/28/2024 $13.22 $13.62   (3.03%) $13.64 $13.22 23,506 $151.32 M
10/25/2024 $13.10 $13.19   (0.69%) $13.25 $13.10 30,400 $146.54 M
10/24/2024 $12.94 $12.98   (0.31%) $13.00 $12.86 9,700 $144.21 M
10/23/2024 $13.05 $12.99   (-0.46%) $13.05 $12.90 3,744 $144.32 M
10/22/2024 $12.91 $13.05   (1.08%) $13.05 $12.90 11,900 $144.80 M
10/21/2024 $12.99 $12.96   (-0.23%) $13.07 $12.96 5,239 $143.80 M
10/18/2024 $12.99 $12.99   (0%) $13.05 $12.96 5,300 $144.14 M
10/17/2024 $12.95 $13.05   (0.77%) $13.05 $12.95 9,200 $144.80 M
10/16/2024 $12.85 $12.95   (0.78%) $13.04 $12.85 13,000 $143.69 M
10/15/2024 $12.83 $12.95   (0.94%) $13.00 $12.83 8,543 $143.69 M
10/14/2024 $12.81 $12.85   (0.31%) $13.00 $12.81 7,001 $142.58 M
10/11/2024 $12.95 $12.92   (-0.23%) $13.05 $12.86 5,721 $143.36 M
10/10/2024 $12.88 $12.95   (0.54%) $12.96 $12.88 3,500 $143.69 M
10/09/2024 $12.81 $12.95   (1.09%) $13.17 $12.80 10,927 $143.69 M
10/08/2024 $12.91 $12.92   (0.08%) $12.94 $12.86 4,432 $143.36 M
10/07/2024 $12.90 $13.05   (1.16%) $13.12 $12.90 6,200 $144.80 M
10/04/2024 $12.90 $13.05   (1.16%) $13.05 $12.85 14,500 $144.80 M
10/03/2024 $12.70 $12.78   (0.63%) $12.90 $12.69 25,246 $141.81 M
10/02/2024 $12.60 $12.77   (1.35%) $12.89 $12.60 3,434 $141.70 M
10/01/2024 $12.75 $12.72   (-0.24%) $12.83 $12.65 3,700 $141.14 M
09/30/2024 $12.64 $12.64   (0%) $12.64 $12.64 2,400 $140.25 M
09/27/2024 $12.70 $12.61   (-0.71%) $12.83 $12.55 8,100 $139.92 M
09/26/2024 $12.60 $12.67   (0.56%) $12.67 $12.60 5,300 $140.59 M
09/25/2024 $12.66 $12.60   (-0.47%) $12.74 $12.51 17,700 $139.81 M
09/24/2024 $12.78 $12.60   (-1.41%) $12.80 $12.55 20,149 $139.81 M
09/23/2024 $12.50 $12.69   (1.52%) $12.80 $12.45 20,300 $140.81 M
09/20/2024 $12.36 $12.46   (0.81%) $12.48 $12.28 38,200 $138.26 M
09/19/2024 $12.17 $12.46   (2.38%) $12.48 $12.17 21,723 $138.26 M
09/18/2024 $11.91 $12.07   (1.34%) $12.43 $11.91 43,000 $133.93 M
09/17/2024 $11.62 $12.00   (3.27%) $12.27 $11.62 30,016 $133.15 M
09/16/2024 $11.75 $11.65   (-0.85%) $11.75 $11.58 17,000 $129.27 M
09/13/2024 $11.00 $11.42   (3.82%) $11.42 $11.00 6,700 $126.72 M
09/12/2024 $11.04 $11.00   (-0.36%) $11.04 $11.00 5,208 $122.06 M
09/11/2024 $10.94 $11.00   (0.55%) $11.02 $10.89 13,000 $122.06 M
09/10/2024 $11.13 $11.03   (-0.9%) $11.24 $11.03 3,242 $122.39 M
09/09/2024 $11.51 $11.36   (-1.3%) $11.51 $11.27 5,036 $126.05 M
09/06/2024 $11.41 $11.51   (0.88%) $11.51 $11.40 2,500 $127.71 M
09/05/2024 $11.55 $11.55   (0%) $11.55 $11.46 2,509 $128.16 M
09/04/2024 $11.70 $11.65   (-0.43%) $11.70 $11.60 1,500 $129.27 M
09/03/2024 $11.52 $11.66   (1.22%) $11.70 $11.52 6,202 $129.38 M
08/30/2024 $11.70 $11.65   (-0.43%) $11.70 $11.61 8,700 $129.27 M
08/29/2024 $11.68 $11.61   (-0.6%) $11.68 $11.53 5,100 $128.82 M
08/28/2024 $11.66 $11.60   (-0.51%) $11.70 $11.45 17,600 $128.71 M
08/27/2024 $11.70 $11.69   (-0.09%) $11.70 $11.66 2,100 $129.71 M
08/26/2024 $11.60 $11.70   (0.86%) $11.70 $11.50 11,400 $129.82 M
08/23/2024 $11.00 $11.50   (4.55%) $11.50 $10.99 13,222 $127.60 M
08/22/2024 $10.99 $10.96   (-0.27%) $11.00 $10.89 8,200 $121.61 M
08/21/2024 $11.01 $10.95   (-0.54%) $11.10 $10.74 26,717 $121.50 M
08/20/2024 $10.75 $10.85   (0.93%) $11.02 $10.51 14,800 $120.39 M
08/19/2024 $10.53 $10.75   (2.09%) $10.75 $10.53 21,200 $119.28 M
08/16/2024 $10.70 $10.58   (-1.12%) $10.70 $10.46 47,100 $117.40 M
08/15/2024 $10.19 $10.54   (3.43%) $10.73 $10.19 43,800 $116.95 M
08/14/2024 $10.48 $10.24   (-2.29%) $10.60 $10.07 33,601 $113.62 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.