Meridian Corporation (MRBK)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 10.34 | 3,000 |
| 13 June 2024 | 10.20 | 10.41 | 10.12 | 10.18 | 10.18 | 10,600 |
| 12 June 2024 | 10.30 | 10.49 | 10.24 | 10.24 | 10.24 | 5,900 |
| 11 June 2024 | 10.35 | 10.48 | 10.10 | 10.10 | 10.10 | 6,500 |
| 10 June 2024 | 10.20 | 10.38 | 10.20 | 10.20 | 10.20 | 11,000 |
| 07 June 2024 | 10.24 | 10.50 | 10.20 | 10.39 | 10.39 | 7,000 |
| 06 June 2024 | 10.75 | 10.75 | 10.30 | 10.35 | 10.35 | 9,300 |
| 05 June 2024 | 10.52 | 10.74 | 10.50 | 10.66 | 10.66 | 13,500 |
| 04 June 2024 | 10.65 | 10.77 | 10.51 | 10.60 | 10.60 | 8,100 |
| 03 June 2024 | 10.29 | 10.62 | 10.29 | 10.62 | 10.62 | 15,900 |
| 31 May 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 10.34 | 7,200 |
| 30 May 2024 | 9.86 | 10.11 | 9.86 | 9.97 | 9.97 | 17,000 |
| 29 May 2024 | 9.83 | 9.97 | 9.72 | 9.97 | 9.97 | 11,500 |
| 28 May 2024 | 9.81 | 10.00 | 9.80 | 9.98 | 9.98 | 12,700 |
| 24 May 2024 | 9.98 | 10.00 | 9.81 | 9.87 | 9.87 | 10,500 |
| 23 May 2024 | 9.92 | 9.92 | 9.77 | 9.87 | 9.87 | 9,900 |
| 22 May 2024 | 9.74 | 9.81 | 9.65 | 9.78 | 9.78 | 13,700 |
| 21 May 2024 | 9.79 | 9.93 | 9.60 | 9.67 | 9.67 | 5,800 |
| 20 May 2024 | 9.55 | 9.88 | 9.55 | 9.67 | 9.67 | 12,100 |
| 17 May 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 9.49 | 3,100 |
| 16 May 2024 | 9.30 | 9.53 | 9.10 | 9.48 | 9.48 | 17,100 |
| 15 May 2024 | 9.50 | 9.67 | 9.32 | 9.39 | 9.39 | 9,700 |
| 14 May 2024 | 9.20 | 9.44 | 9.10 | 9.41 | 9.41 | 18,800 |
| 13 May 2024 | 9.06 | 9.36 | 9.02 | 9.07 | 9.07 | 16,300 |
| 10 May 2024 | 9.01 | 9.18 | 8.80 | 9.05 | 9.05 | 24,700 |
| 09 May 2024 | 9.00 | 9.28 | 9.00 | 9.13 | 9.13 | 18,700 |
| 08 May 2024 | 8.84 | 9.07 | 8.84 | 8.99 | 8.99 | 31,900 |
| 07 May 2024 | 9.00 | 9.26 | 8.82 | 8.95 | 8.95 | 48,000 |
| 06 May 2024 | 9.00 | 9.28 | 8.95 | 8.95 | 8.95 | 9,500 |
| 03 May 2024 | 9.24 | 9.31 | 8.69 | 8.75 | 8.75 | 37,000 |
| 02 May 2024 | 8.94 | 9.15 | 8.70 | 8.89 | 8.89 | 8,200 |
| 01 May 2024 | 9.50 | 9.50 | 8.73 | 8.73 | 8.73 | 13,400 |
| 30 Apr 2024 | 9.15 | 9.35 | 8.95 | 9.26 | 9.26 | 12,400 |
| 29 Apr 2024 | 9.15 | 9.60 | 9.15 | 9.22 | 9.22 | 4,400 |
| 26 Apr 2024 | 9.29 | 9.64 | 9.10 | 9.10 | 9.10 | 13,100 |
| 25 Apr 2024 | 8.72 | 9.10 | 8.70 | 9.02 | 9.02 | 6,600 |
| 24 Apr 2024 | 8.27 | 8.95 | 8.27 | 8.95 | 8.95 | 27,100 |
| 23 Apr 2024 | 8.55 | 8.64 | 8.40 | 8.40 | 8.40 | 4,100 |
| 22 Apr 2024 | 8.51 | 8.67 | 8.51 | 8.52 | 8.52 | 3,500 |
| 19 Apr 2024 | 8.65 | 9.00 | 8.51 | 8.51 | 8.51 | 23,100 |
| 18 Apr 2024 | 8.27 | 8.70 | 8.27 | 8.43 | 8.43 | 9,400 |
| 17 Apr 2024 | 8.74 | 8.86 | 8.26 | 8.36 | 8.36 | 6,600 |
| 16 Apr 2024 | 9.19 | 9.19 | 8.61 | 8.74 | 8.74 | 4,200 |
| 15 Apr 2024 | 9.01 | 9.19 | 8.70 | 8.90 | 8.90 | 8,600 |
| 12 Apr 2024 | 9.00 | 9.19 | 8.86 | 9.08 | 9.08 | 7,100 |
| 11 Apr 2024 | 9.05 | 9.15 | 8.90 | 9.08 | 9.08 | 7,300 |
| 10 Apr 2024 | 9.05 | 9.27 | 9.03 | 9.16 | 9.16 | 6,900 |
| 09 Apr 2024 | 9.19 | 9.49 | 9.05 | 9.25 | 9.25 | 16,400 |
| 08 Apr 2024 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | 4,400 |
| 05 Apr 2024 | 9.27 | 9.34 | 9.19 | 9.20 | 9.20 | 6,300 |
| 04 Apr 2024 | 9.50 | 9.50 | 9.17 | 9.25 | 9.25 | 8,500 |
| 03 Apr 2024 | 9.54 | 9.55 | 9.23 | 9.23 | 9.23 | 9,700 |
| 02 Apr 2024 | 9.71 | 9.90 | 9.41 | 9.57 | 9.57 | 6,400 |
| 01 Apr 2024 | 10.16 | 10.16 | 9.63 | 9.90 | 9.90 | 4,600 |
| 28 Mar 2024 | 10.07 | 10.10 | 9.91 | 9.92 | 9.92 | 2,400 |
| 27 Mar 2024 | 10.05 | 10.20 | 9.90 | 9.95 | 9.95 | 7,000 |
| 26 Mar 2024 | 9.90 | 10.02 | 9.56 | 9.99 | 9.99 | 4,600 |
| 25 Mar 2024 | 10.00 | 10.03 | 9.90 | 9.90 | 9.90 | 3,100 |
| 22 Mar 2024 | 9.90 | 10.04 | 9.90 | 10.03 | 10.03 | 2,000 |
| 21 Mar 2024 | 9.98 | 10.12 | 9.95 | 9.95 | 9.95 | 7,500 |
| 20 Mar 2024 | 9.73 | 9.95 | 9.53 | 9.90 | 9.90 | 6,900 |
| 19 Mar 2024 | 9.61 | 9.65 | 9.50 | 9.60 | 9.60 | 5,100 |
| 18 Mar 2024 | 9.50 | 9.77 | 9.50 | 9.60 | 9.60 | 5,000 |
| 15 Mar 2024 | 9.75 | 9.75 | 9.53 | 9.54 | 9.54 | 6,900 |
| 14 Mar 2024 | 9.52 | 9.78 | 9.36 | 9.53 | 9.53 | 46,500 |
| 13 Mar 2024 | 9.95 | 10.25 | 9.58 | 9.70 | 9.70 | 18,100 |
| 12 Mar 2024 | 10.11 | 10.33 | 9.96 | 10.04 | 10.04 | 7,400 |
| 11 Mar 2024 | 10.15 | 10.31 | 9.92 | 10.11 | 10.11 | 11,900 |
| 08 Mar 2024 | 10.09 | 10.10 | 10.00 | 10.05 | 10.05 | 3,000 |
| 07 Mar 2024 | 10.16 | 10.24 | 9.91 | 10.15 | 10.15 | 4,800 |
| 06 Mar 2024 | 9.92 | 10.04 | 9.63 | 9.98 | 9.98 | 20,500 |
| 05 Mar 2024 | 9.52 | 10.13 | 9.52 | 10.00 | 10.00 | 11,300 |
| 04 Mar 2024 | 9.62 | 9.97 | 9.51 | 9.60 | 9.60 | 12,500 |
| 01 Mar 2024 | 9.65 | 9.88 | 9.46 | 9.60 | 9.60 | 17,700 |
| 29 Feb 2024 | 9.47 | 9.82 | 9.35 | 9.77 | 9.77 | 20,100 |
| 28 Feb 2024 | 9.63 | 9.64 | 9.24 | 9.30 | 9.30 | 13,800 |
| 27 Feb 2024 | 9.50 | 9.84 | 9.50 | 9.58 | 9.58 | 8,900 |
| 26 Feb 2024 | 9.69 | 9.69 | 9.40 | 9.52 | 9.52 | 16,300 |
| 23 Feb 2024 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | 4,700 |
| 22 Feb 2024 | 9.93 | 9.93 | 9.60 | 9.60 | 9.60 | 12,500 |
| 21 Feb 2024 | 9.84 | 9.97 | 9.62 | 9.84 | 9.84 | 9,700 |
| 20 Feb 2024 | 9.50 | 9.89 | 9.50 | 9.84 | 9.84 | 4,800 |
| 16 Feb 2024 | 10.00 | 10.04 | 9.72 | 9.72 | 9.72 | 10,000 |
| 15 Feb 2024 | 9.76 | 9.97 | 9.58 | 9.89 | 9.89 | 2,500 |
| 14 Feb 2024 | 9.60 | 9.61 | 9.27 | 9.57 | 9.57 | 16,900 |
| 13 Feb 2024 | 9.85 | 9.85 | 9.28 | 9.30 | 9.30 | 14,600 |
| 12 Feb 2024 | 9.70 | 9.96 | 9.67 | 9.91 | 9.91 | 50,900 |
| 09 Feb 2024 | 9.01 | 9.98 | 9.01 | 9.76 | 9.76 | 24,400 |
| 09 Feb 2024 | 0.125 Dividend | |||||
| 08 Feb 2024 | 10.08 | 10.08 | 9.72 | 9.88 | 9.76 | 11,200 |
| 07 Feb 2024 | 10.98 | 10.98 | 9.57 | 9.68 | 9.56 | 22,600 |
| 06 Feb 2024 | 10.98 | 11.25 | 10.82 | 10.96 | 10.82 | 5,700 |
| 05 Feb 2024 | 11.27 | 11.34 | 11.00 | 11.04 | 10.90 | 9,800 |
| 02 Feb 2024 | 11.31 | 11.39 | 11.01 | 11.39 | 11.25 | 28,300 |
| 01 Feb 2024 | 12.32 | 12.32 | 11.16 | 11.45 | 11.31 | 23,500 |
| 31 Jan 2024 | 12.56 | 12.56 | 12.10 | 12.10 | 11.95 | 8,600 |
| 30 Jan 2024 | 12.72 | 13.13 | 12.44 | 12.73 | 12.57 | 10,100 |
| 29 Jan 2024 | 12.41 | 12.79 | 12.25 | 12.73 | 12.57 | 22,600 |
| 26 Jan 2024 | 13.10 | 13.25 | 12.45 | 12.66 | 12.50 | 28,500 |
| 25 Jan 2024 | 13.12 | 13.24 | 13.04 | 13.10 | 12.93 | 9,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.