Meridian Corporation (MRBK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.28270412643 | 11.39 | 11.994 | 11.26 | 23647 | 11.44857554 | CS |
| 4 | 1.41 | 13.76953125 | 10.24 | 11.994 | 10.1 | 14101 | 10.96977818 | CS |
| 12 | 2.3601 | 25.4050097418 | 9.2899 | 11.994 | 8.69 | 13237 | 10.02480569 | CS |
| 26 | -1.45 | -11.0687022901 | 13.1 | 13.3 | 8.255 | 12542 | 10.1012808 | CS |
| 52 | 1.13 | 10.7414448669 | 10.52 | 14.24 | 8.255 | 14340 | 11.25917489 | CS |
| 156 | -0.92 | -7.31901352426 | 12.57 | 19.89 | 7.795 | 14198 | 13.12330917 | CS |
| 260 | 3.25 | 38.6904761905 | 8.4 | 19.89 | 5.34 | 16199 | 11.95795711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 11.49 | -0.12 | -1.03 | 11.53 | 11.994 | 11.41 | 24302 |
| 1721255700 | 11.61 | 0.21 | 1.84 | 11.39 | 11.936 | 11.39 | 24221 |
| 1721169300 | 11.4 | 0.09 | 0.80 | 11.37 | 11.57 | 11.26 | 38561 |
| 1721082900 | 11.31 | -0.19 | -1.65 | 11.55 | 11.93 | 11.27 | 24449 |
| 1720823700 | 11.5 | 0.25 | 2.22 | 11.39 | 11.66 | 11.39 | 6701 |
| 1720737300 | 11.25 | 0.39 | 3.59 | 11 | 11.7 | 11 | 21612 |
| 1720650900 | 10.86 | 0.12 | 1.12 | 10.75 | 11.01 | 10.69 | 9621 |
| 1720564500 | 10.74 | 0.09 | 0.85 | 10.64 | 10.75 | 10.6001 | 14503 |
| 1720478100 | 10.65 | 0.05 | 0.47 | 10.73 | 10.75 | 10.49 | 17618 |
| 1720218900 | 10.6 | 0.24 | 2.32 | 10.6 | 10.75 | 10.53 | 4729 |
| 1720040640 | 10.36 | 0 | 0.00 | 10.32 | 10.43 | 10.23 | 9520 |
| 1719959700 | 10.36 | -0.04 | -0.38 | 10.28 | 10.45 | 10.28 | 13697 |
| 1719873300 | 10.4 | -0.12 | -1.14 | 10.5 | 10.5 | 10.35 | 1257 |
| 1719614100 | 10.52 | 0.08 | 0.77 | 10.45 | 10.74 | 10.118 | 17329 |
| 1719527700 | 10.44 | 0.24 | 2.35 | 10.24 | 10.44 | 10.105 | 9862 |
| 1719441300 | 10.2 | 0 | 0.00 | 10.24 | 10.43 | 10.15 | 10576 |
| 1719354900 | 10.2 | -0.01 | -0.10 | 10.16 | 10.34 | 10.1201 | 5415 |
| 1719268500 | 10.21 | 0.01 | 0.10 | 10.1 | 10.38 | 10.1 | 4591 |
| 1719009300 | 10.2 | -0.06 | -0.58 | 10.24 | 10.3 | 10.12 | 9360 |
| 1718922900 | 10.26 | -0.09 | -0.87 | 10.27 | 10.59 | 10.05 | 9486 |
| 1718750100 | 10.35 | -0.01 | -0.10 | 10.4 | 10.48 | 10.33 | 2839 |
| 1718663700 | 10.36 | 0.02 | 0.19 | 10.295 | 10.44 | 10.295 | 2197 |
| 1718404500 | 10.34 | 0.16 | 1.57 | 10.19 | 10.34 | 10.145 | 2999 |
| 1718318100 | 10.18 | -0.06 | -0.59 | 10.2 | 10.41 | 10.118 | 10622 |
| 1718231700 | 10.24 | 0.14 | 1.39 | 10.3 | 10.49 | 10.24 | 5904 |
| 1718145300 | 10.1 | -0.1 | -0.98 | 10.35 | 10.48 | 10.1 | 6520 |
| 1718058900 | 10.2 | -0.19 | -1.83 | 10.37 | 10.4 | 10.2 | 10969 |
| 1717799700 | 10.39 | 0.04 | 0.39 | 10.5 | 10.5 | 10.2 | 6635 |
| 1717713300 | 10.35 | -0.31 | -2.91 | 10.66 | 10.75 | 10.295 | 9303 |
| 1717626900 | 10.66 | 0.06 | 0.57 | 10.52 | 10.74 | 10.5044 | 13470 |
| 1717540500 | 10.6 | -0.02 | -0.19 | 10.65 | 10.7648 | 10.51 | 8110 |
| 1717454100 | 10.62 | 0.28 | 2.71 | 10.29 | 10.62 | 10.29 | 15916 |
| 1717194900 | 10.34 | 0.37 | 3.71 | 9.99 | 10.45 | 9.95 | 6852 |
| 1717108500 | 9.97 | 0 | 0.00 | 9.95 | 10.11 | 9.86 | 17010 |
| 1717022100 | 9.97 | -0.01 | -0.10 | 9.83 | 9.97 | 9.72 | 11455 |
| 1716935700 | 9.98 | 0.11 | 1.11 | 9.81 | 10 | 9.8 | 8051 |
| 1716590100 | 9.8699999 | 0 | 0.00 | 9.98 | 10 | 9.81 | 10495 |
| 1716503700 | 9.8699999 | 0.09 | 0.92 | 9.77 | 9.92 | 9.77 | 9831 |
| 1716417300 | 9.78 | 0.13 | 1.29 | 9.6199999 | 9.8099 | 9.6199999 | 13707 |
| 1716330900 | 9.655 | -0.02 | -0.16 | 9.64 | 9.93 | 9.5988 | 5777 |
| 1716244500 | 9.67 | 0.18 | 1.90 | 9.55 | 9.88 | 9.55 | 12135 |
| 1715985300 | 9.49 | 0.01 | 0.11 | 9.52 | 9.65 | 9.49 | 3139 |
| 1715898900 | 9.48 | 0.09 | 0.96 | 9.3 | 9.53 | 9.1 | 17081 |
| 1715812500 | 9.39 | -0.02 | -0.21 | 9.5 | 9.67 | 9.32 | 9782 |
| 1715726100 | 9.41 | 0.34 | 3.75 | 9.2019 | 9.445 | 9.08 | 18809 |
| 1715639700 | 9.07 | 0.02 | 0.22 | 9.06 | 9.365 | 9.02 | 16316 |
| 1715380500 | 9.05 | -0.08 | -0.88 | 9.065 | 9.18 | 8.8 | 24720 |
| 1715294100 | 9.13 | 0.14 | 1.56 | 9 | 9.28 | 9 | 18705 |
| 1715207700 | 8.99 | 0.04 | 0.45 | 8.84 | 9.075 | 8.84 | 31938 |
| 1715121300 | 8.95 | 0 | 0.00 | 9 | 9.26 | 8.82 | 47963 |
| 1715034900 | 8.95 | 0.2 | 2.29 | 8.94 | 9.2794 | 8.94 | 9417 |
| 1714775700 | 8.75 | -0.14 | -1.57 | 9 | 9.32 | 8.69 | 36968 |
| 1714689300 | 8.89 | 0.16 | 1.83 | 8.81 | 9.15 | 8.7 | 8222 |
| 1714602900 | 8.73 | -0.53 | -5.72 | 9.3 | 9.5 | 8.73 | 13382 |
| 1714516500 | 9.26 | 0.04 | 0.43 | 9.25 | 9.35 | 8.95 | 12357 |
| 1714430100 | 9.22 | 0.12 | 1.32 | 9.19 | 9.6 | 9.15 | 4435 |
| 1714170900 | 9.1 | 0.08 | 0.89 | 9.2899 | 9.64 | 9.01 | 13070 |
| 1714084500 | 9.02 | 0.07 | 0.78 | 8.7156 | 9.1 | 8.7 | 6581 |
| 1713998100 | 8.95 | 0.55 | 6.55 | 8.27 | 8.9504 | 8.27 | 27054 |
| 1713911700 | 8.4 | -0.12 | -1.41 | 8.52 | 8.64 | 8.4 | 4121 |
| 1713825300 | 8.52 | 0.01 | 0.12 | 8.5 | 8.67 | 8.5 | 3460 |
| 1713566100 | 8.51 | 0.08 | 0.95 | 8.47 | 9 | 8.47 | 23104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
