Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bncp (NQ: EBSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.27 19.32 19.17 19.25 53,024 -0.11(-0.54%)
Nov 27, 2019 19.30 19.41 19.24 19.35 182,082 +0.16(+0.85%)
Nov 26, 2019 19.00 19.43 18.72 19.19 390,521 +0.17(+0.90%)
Nov 25, 2019 18.85 19.08 18.81 19.02 406,001 +0.14(+0.76%)
Nov 22, 2019 18.93 18.99 18.81 18.87 179,572 +0.00(+0.00%)
Nov 21, 2019 19.08 19.08 18.87 18.87 161,543 -0.16(-0.85%)
Nov 20, 2019 18.86 19.11 18.86 19.04 170,661 +0.05(+0.25%)
Nov 19, 2019 19.20 19.29 18.97 18.99 290,156 -0.17(-0.90%)
Nov 18, 2019 19.10 19.30 18.76 19.16 265,610 +0.08(+0.40%)
Nov 15, 2019 19.10 19.20 18.98 19.08 80,739 +0.11(+0.55%)
Nov 14, 2019 18.98 19.16 18.96 18.98 73,031 +0.00(+0.00%)
Nov 13, 2019 19.09 19.13 18.92 18.98 83,851 -0.16(-0.85%)
Nov 12, 2019 19.08 19.24 18.98 19.14 228,291 +0.11(+0.60%)
Nov 11, 2019 18.90 19.30 18.88 19.03 390,481 +0.05(+0.25%)
Nov 08, 2019 18.97 19.04 18.82 18.98 109,082 -0.01(-0.05%)
Nov 07, 2019 19.16 19.20 18.91 18.99 238,323 -0.06(-0.30%)
Nov 06, 2019 18.93 19.10 18.92 19.05 188,488 +0.05(+0.25%)
Nov 05, 2019 19.02 19.12 18.94 19.00 163,616 +0.09(+0.46%)
Nov 04, 2019 19.12 19.17 18.90 18.91 190,655 -0.17(-0.88%)
Nov 01, 2019 18.90 19.11 18.81 19.08 196,201 +0.38(+2.02%)
Oct 31, 2019 18.65 18.72 18.44 18.70 187,621 +0.03(+0.15%)
Oct 30, 2019 18.70 18.77 18.49 18.67 144,025 -0.09(-0.46%)
Oct 29, 2019 18.52 18.86 18.49 18.76 120,702 +0.17(+0.93%)
Oct 28, 2019 18.69 18.87 18.49 18.59 96,045 -0.12(-0.66%)
Oct 25, 2019 18.49 18.93 18.49 18.71 167,545 +0.18(+0.98%)
Oct 24, 2019 18.86 18.95 18.50 18.53 214,793 -0.37(-1.97%)
Oct 23, 2019 17.93 18.93 17.92 18.90 630,908 +1.09(+6.12%)
Oct 22, 2019 17.82 17.92 17.57 17.81 117,657 -0.05(-0.27%)
Oct 21, 2019 17.84 17.93 17.77 17.86 117,340 +0.17(+0.97%)
Oct 18, 2019 17.44 17.74 17.44 17.69 139,621 +0.11(+0.65%)
Oct 17, 2019 17.49 17.58 17.42 17.57 61,946 +0.12(+0.71%)
Oct 16, 2019 17.57 17.57 17.36 17.45 89,092 -0.12(-0.68%)
Oct 15, 2019 17.35 17.74 17.31 17.57 166,030 +0.29(+1.66%)
Oct 14, 2019 17.34 17.40 17.23 17.28 76,883 -0.09(-0.52%)
Oct 11, 2019 17.53 17.75 17.36 17.37 132,404 +0.05(+0.30%)
Oct 10, 2019 17.40 17.52 17.31 17.32 81,754 -0.00(-0.03%)
Oct 09, 2019 17.40 17.48 17.24 17.33 76,420 -0.05(-0.28%)
Oct 08, 2019 17.68 17.68 17.36 17.37 95,899 -0.42(-2.36%)
Oct 07, 2019 17.84 17.98 17.78 17.79 476,882 -0.05(-0.27%)
Oct 04, 2019 17.72 18.02 17.69 17.84 193,273 +0.13(+0.73%)
Oct 03, 2019 17.60 17.72 17.45 17.71 134,512 +0.07(+0.41%)
Oct 02, 2019 17.39 17.72 17.39 17.64 173,945 -0.01(-0.05%)
Oct 01, 2019 18.02 18.23 17.62 17.65 145,804 -0.28(-1.55%)
Sep 30, 2019 17.86 18.07 17.86 17.93 189,015 +0.07(+0.38%)
Sep 27, 2019 17.97 18.13 17.86 17.86 85,341 +0.02(+0.11%)
Sep 26, 2019 18.02 18.05 17.83 17.84 68,825 -0.15(-0.85%)
Sep 25, 2019 17.68 18.06 17.68 17.99 104,766 +0.36(+2.06%)
Sep 24, 2019 17.91 17.98 17.56 17.63 218,346 -0.31(-1.71%)
Sep 23, 2019 17.67 17.99 17.64 17.94 75,919 +0.11(+0.64%)
Sep 20, 2019 17.61 17.92 17.51 17.82 283,739 +0.21(+1.19%)
Sep 19, 2019 17.72 17.99 17.58 17.61 55,328 -0.13(-0.75%)
Sep 18, 2019 17.73 17.84 17.55 17.75 66,903 +0.04(+0.22%)
Sep 17, 2019 17.58 17.77 17.48 17.71 67,624 +0.03(+0.16%)
Sep 16, 2019 17.75 17.83 17.56 17.68 93,776 -0.16(-0.91%)
Sep 13, 2019 17.85 17.94 17.73 17.84 121,878 +0.11(+0.64%)
Sep 12, 2019 17.61 17.82 17.46 17.73 130,059 +0.07(+0.38%)
Sep 11, 2019 17.38 17.69 17.20 17.66 99,618 +0.42(+2.43%)
Sep 10, 2019 17.08 17.34 16.97 17.24 74,591 +0.22(+1.29%)
Sep 09, 2019 16.75 17.06 16.66 17.02 100,647 +0.36(+2.17%)
Sep 06, 2019 16.82 16.88 16.66 16.66 51,544 -0.04(-0.23%)
Sep 05, 2019 16.58 16.94 16.58 16.70 91,823 +0.25(+1.51%)
Sep 04, 2019 16.56 16.63 16.38 16.45 73,141 -0.08(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.