Meridian Corporation (MRBK) Historical Stock Data
31.12 ↑0.15 (0.48%)
As of May 20, 2022, 3:48pm EST.
Historical Data
In the past 30 trading days, MRBK is down -0.06% a day on average. There have been 15 days where Meridian Corporation closed green and 15 days where MRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33.77 | 31.12 | ↓$2.65 (-7.85%) | 30.83 | 33.77 | 6.77K |
| 2022-05-19 | 30.95 | 30.97 | ↑$0.02 (0.06%) | 30.49 | 31.15 | 21.33K |
| 2022-05-18 | 31.50 | 30.85 | ↓$0.65 (-2.06%) | 30.76 | 31.50 | 17.05K |
| 2022-05-17 | 32.04 | 31.60 | ↓$0.44 (-1.37%) | 31.20 | 32.04 | 6.46K |
| 2022-05-16 | 31.53 | 31.21 | ↓$0.32 (-1.01%) | 31.05 | 32.75 | 14.55K |
| 2022-05-13 | 31.97 | 32.49 | ↑$0.52 (1.63%) | 31.97 | 32.49 | 1.48K |
| 2022-05-12 | 31.65 | 32.62 | ↑$0.97 (3.06%) | 30.56 | 32.62 | 2.59K |
| 2022-05-11 | 31.00 | 31.16 | ↑$0.16 (0.52%) | 30.99 | 31.51 | 12.41K |
| 2022-05-10 | 31.07 | 31.01 | ↓$0.06 (-0.19%) | 30.81 | 31.50 | 10.75K |
| 2022-05-09 | 31.85 | 31.48 | ↓$0.37 (-1.16%) | 31.00 | 31.85 | 6.80K |
| 2022-05-06 | 31.71 | 31.57 | ↓$0.14 (-0.44%) | 31.50 | 32.00 | 2.97K |
| 2022-05-05 | 32.00 | 31.85 | ↓$0.15 (-0.47%) | 31.51 | 32.17 | 5.18K |
| 2022-05-04 | 31.70 | 32.12 | ↑$0.42 (1.32%) | 31.62 | 32.51 | 5.73K |
| 2022-05-03 | 31.95 | 32.00 | ↑$0.05 (0.16%) | 31.55 | 32.02 | 7.88K |
| 2022-05-02 | 31.20 | 31.70 | ↑$0.50 (1.60%) | 31.06 | 31.96 | 8.78K |
| 2022-04-29 | 31.55 | 31.40 | ↓$0.15 (-0.48%) | 30.91 | 31.80 | 5.01K |
| 2022-04-28 | 31.56 | 31.54 | ↓$0.02 (-0.06%) | 31.54 | 31.56 | 473 |
| 2022-04-27 | 31.86 | 31.54 | ↓$0.32 (-1.00%) | 31.52 | 32.00 | 5.14K |
| 2022-04-26 | 31.51 | 31.99 | ↑$0.48 (1.52%) | 31.12 | 31.99 | 7.83K |
| 2022-04-25 | 31.95 | 31.84 | ↓$0.11 (-0.34%) | 31.75 | 31.97 | 3.43K |
| 2022-04-22 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 31.50 | 32.20 | 7.87K |
| 2022-04-21 | 32.44 | 32.01 | ↓$0.43 (-1.33%) | 31.05 | 33.01 | 25.09K |
| 2022-04-20 | 32.03 | 32.01 | ↓$0.02 (-0.06%) | 32.01 | 33.14 | 5.01K |
| 2022-04-19 | 31.13 | 32.90 | ↑$1.77 (5.69%) | 30.71 | 33.80 | 25.90K |
| 2022-04-18 | 31.06 | 31.06 | ↑$0.00 (0.00%) | 31.06 | 31.25 | 530 |
| 2022-04-14 | 31.20 | 31.38 | ↑$0.18 (0.59%) | 31.00 | 31.38 | 2.72K |
| 2022-04-13 | 31.22 | 31.50 | ↑$0.28 (0.90%) | 31.00 | 31.51 | 2.46K |
| 2022-04-12 | 31.40 | 31.40 | ↑$0.00 (0.00%) | 31.40 | 31.40 | 578 |
| 2022-04-11 | 31.79 | 31.40 | ↓$0.39 (-1.23%) | 31.00 | 31.79 | 8.50K |
| 2022-04-08 | 31.20 | 31.30 | ↑$0.10 (0.32%) | 31.14 | 31.68 | 3.96K |
Create an account or log in to view more rows.
$MRBK Hedgies
we aren't going anywhere!
$MRBK they don’t want us to shine… But we gon shine…
$MRBK will be green by open
$MRBK we back
$MRBK a comeback is always more fun than an all out win!!!!
$MRBK love when bulls come out
$MRBK just waiting to short this bad boy.
$MRBK we had no volume for days before the last big rip
$MRBK Market is going to crash hard tomorrow.
$MRBK Eoy price target?