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 | -0.8 | -5.44217687075 | 14.7 | 15.35 | 13.725 | 66673 | 14.01759437 | CS |
| 4 | -3 | -17.7514792899 | 16.9 | 17.065 | 13.725 | 73127 | 15.23597843 | CS |
| 12 | -0.5 | -3.47222222222 | 14.4 | 17.065 | 13 | 55317 | 15.37781706 | CS |
| 26 | 2.15 | 18.2978723404 | 11.75 | 17.33 | 11.58 | 34421 | 15.09152725 | CS |
| 52 | 4.23 | 43.7435367115 | 9.67 | 17.33 | 8.255 | 23336 | 13.78210205 | CS |
| 156 | -3.09 | -18.1871689229 | 16.99 | 17.99 | 7.795 | 17918 | 13.17376598 | CS |
| 260 | 5.502 | 65.5155989521 | 8.398 | 19.89 | 5.34 | 19067 | 12.61376965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 13.9 | 0.13 | 0.94 | 13.79 | 14.27 | 13.79 | 61333 |
| 1741905300 | 13.77 | -0.13 | -0.94 | 14.06 | 14.48 | 13.725 | 48838 |
| 1741818900 | 13.9 | 0.05 | 0.36 | 13.9 | 14.15 | 13.8 | 52817 |
| 1741732500 | 13.85 | -0.08 | -0.57 | 13.9 | 14.19 | 13.77 | 71400 |
| 1741646100 | 13.93 | -0.62 | -4.26 | 14.53 | 14.58 | 13.9 | 88839 |
| 1741390500 | 14.55 | -0.17 | -1.15 | 14.7 | 15.35 | 14.47 | 71470 |
| 1741304100 | 14.72 | -0.12 | -0.81 | 14.8 | 15.39 | 14.58 | 83007 |
| 1741217700 | 14.84 | -0.07 | -0.47 | 14.93 | 15.45 | 14.72 | 57612 |
| 1741131300 | 14.91 | -0.37 | -2.42 | 15.9 | 16 | 14.85 | 95051 |
| 1741044900 | 15.28 | -0.01 | -0.07 | 15.45 | 15.75 | 15.27 | 128082 |
| 1740785700 | 15.29 | -0.06 | -0.39 | 15.39 | 16.23 | 15.29 | 56718 |
| 1740699300 | 15.35 | -0.04 | -0.26 | 15.42 | 16.45 | 15.33 | 51873 |
| 1740612900 | 15.39 | -0.12 | -0.77 | 15.5 | 15.735 | 15.36 | 74066 |
| 1740526500 | 15.51 | 0.04 | 0.26 | 15.54 | 16.075 | 15.36 | 51440 |
| 1740440100 | 15.47 | -0.13 | -0.83 | 15.76 | 16.478 | 15.47 | 95702 |
| 1740180900 | 15.6 | -0.87 | -5.28 | 16.41 | 16.489999 | 15.58 | 94345 |
| 1740094500 | 16.469999 | -0.39 | -2.31 | 16.84 | 16.89 | 16.42 | 63426 |
| 1740008100 | 16.86 | -0.04 | -0.24 | 16.85 | 17.01 | 16.82 | 40879 |
| 1739921700 | 16.9 | 0.12 | 0.72 | 16.8 | 17 | 16.8 | 69201 |
| 1739576100 | 16.78 | -0.11 | -0.65 | 16.9 | 17.065 | 16.739999 | 94638 |
| 1739489700 | 16.89 | 0.11 | 0.66 | 16.89 | 16.89 | 16.7501 | 37411 |
| 1739403300 | 16.78 | -0.14 | -0.83 | 16.8 | 16.95 | 16.76 | 45240 |
| 1739316900 | 16.92 | 0.04 | 0.24 | 16.98 | 16.9955 | 16.845 | 68392 |
| 1739230500 | 16.88 | 0.08 | 0.48 | 16.68 | 16.955 | 16.68 | 56188 |
| 1738971300 | 16.8 | -0.05 | -0.30 | 16.88 | 16.9 | 16.735 | 68839 |
| 1738884900 | 16.85 | 0.05 | 0.30 | 16.83 | 16.97 | 16.79 | 58892 |
| 1738798500 | 16.8 | 0.13 | 0.78 | 16.75 | 16.87 | 16.719999 | 83038 |
| 1738712100 | 16.67 | 0.03 | 0.18 | 16.579999 | 16.78 | 16.454999 | 108565 |
| 1738625700 | 16.64 | -0.08 | -0.48 | 16.5 | 16.745 | 16.43 | 57166 |
| 1738366500 | 16.719999 | 0.11 | 0.66 | 16.6 | 16.7425 | 16.6 | 47128 |
| 1738280100 | 16.61 | 0.1 | 0.61 | 16.559999 | 16.86 | 16.490013 | 40108 |
| 1738193700 | 16.51 | 0.05 | 0.30 | 16.46 | 16.61 | 16.399999 | 39453 |
| 1738107300 | 16.46 | 0.01 | 0.06 | 16.39 | 16.5 | 16.2137 | 38134 |
| 1738020900 | 16.45 | 0.55 | 3.46 | 15.94 | 16.53 | 15.94 | 72495 |
| 1737761700 | 15.9 | 0.68 | 4.47 | 15.61 | 15.98 | 15.6 | 32531 |
| 1737675300 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1737588900 | 15.22 | -0.14 | -0.91 | 15.32 | 15.4 | 15.21 | 28568 |
| 1737502500 | 15.36 | 0.05 | 0.33 | 15.46 | 15.605 | 15.36 | 23563 |
| 1737156900 | 15.31 | 0.02 | 0.13 | 15.45 | 15.595 | 15.29 | 33628 |
| 1737070500 | 15.29 | 0.27 | 1.80 | 15.14 | 15.34 | 14.99 | 36530 |
| 1736984100 | 15.02 | 0.63 | 4.38 | 14.69 | 15.42 | 14.69 | 25756 |
| 1736897700 | 14.39 | 0.67 | 4.88 | 13.87 | 14.39 | 13.85 | 37588 |
| 1736811300 | 13.72 | 0.01 | 0.07 | 13.58 | 13.825 | 13.58 | 51982 |
| 1736552100 | 13.71 | -0.31 | -2.21 | 14 | 14.42 | 13.56 | 29633 |
| 1736379300 | 14.02 | 0.07 | 0.50 | 13.92 | 14.1231 | 13.92 | 25084 |
| 1736292900 | 13.95 | -0.16 | -1.13 | 14.18 | 14.2 | 13.9 | 48128 |
| 1736206500 | 14.11 | -0.11 | -0.77 | 14.09 | 14.36 | 14.06 | 57969 |
| 1735947300 | 14.22 | 0.26 | 1.86 | 14.06 | 14.31 | 13.91 | 22102 |
| 1735860900 | 13.96 | 0.25 | 1.82 | 13.68 | 14.205 | 13.68 | 38094 |
| 1735688100 | 13.71 | 0.35 | 2.62 | 13.36 | 13.74 | 13.36 | 39855 |
| 1735601700 | 13.36 | -0.04 | -0.30 | 13.39 | 13.45 | 13 | 49428 |
| 1735342500 | 13.4 | -0.44 | -3.14 | 13.79 | 14 | 13.27 | 52287 |
| 1735256100 | 13.835 | -0.16 | -1.11 | 13.83 | 14.05 | 13.75 | 35461 |
| 1735077840 | 13.99 | 0.06 | 0.43 | 13.89 | 14.23 | 13.82 | 20058 |
| 1734996900 | 13.93 | -0.24 | -1.69 | 14.05 | 14.1 | 13.82 | 58796 |
| 1734737700 | 14.17 | -0.33 | -2.28 | 14.4 | 14.7 | 14.03 | 29597 |
| 1734651300 | 14.5 | -0.07 | -0.48 | 14.68 | 14.75 | 14.41 | 20460 |
| 1734564900 | 14.57 | -0.59 | -3.89 | 15.16 | 15.43 | 14.52 | 23776 |
| 1734478500 | 15.16 | -0.23 | -1.49 | 15.38 | 15.46 | 15.13 | 25663 |
| 1734392100 | 15.39 | -0.11 | -0.71 | 15.5 | 15.5 | 15.34 | 26726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
