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 (%)
Mar 31, 2016 12.90 12.92 12.78 12.79 97,274 -0.10(-0.78%)
Mar 30, 2016 12.88 12.96 12.83 12.90 135,673 +0.03(+0.21%)
Mar 29, 2016 12.73 12.88 12.64 12.87 169,864 +0.08(+0.65%)
Mar 28, 2016 12.75 12.89 12.69 12.78 131,695 +0.00(+0.00%)
Mar 24, 2016 12.75 12.78 12.78 12.78 62,886 -0.05(-0.36%)
Mar 23, 2016 12.82 12.91 12.50 12.83 161,391 -0.05(-0.36%)
Mar 22, 2016 12.84 12.92 12.80 12.88 139,767 -0.04(-0.28%)
Mar 21, 2016 12.81 12.95 12.68 12.91 180,691 +0.06(+0.43%)
Mar 18, 2016 12.78 12.98 12.74 12.86 373,238 +0.17(+1.30%)
Mar 17, 2016 12.53 12.81 12.47 12.69 328,535 +0.10(+0.80%)
Mar 16, 2016 12.64 12.72 12.57 12.59 103,511 -0.05(-0.36%)
Mar 15, 2016 12.64 12.78 12.47 12.64 96,229 -0.09(-0.72%)
Mar 14, 2016 12.79 12.85 12.70 12.73 79,514 -0.06(-0.50%)
Mar 11, 2016 12.81 12.87 12.31 12.79 179,185 +0.09(+0.72%)
Mar 10, 2016 12.71 12.88 12.62 12.70 119,914 +0.00(+0.00%)
Mar 09, 2016 12.76 12.89 12.67 12.70 116,752 -0.04(-0.29%)
Mar 08, 2016 12.84 12.96 12.74 12.74 140,923 -0.21(-1.63%)
Mar 07, 2016 12.96 13.17 12.82 12.95 160,260 -0.04(-0.28%)
Mar 04, 2016 12.91 13.01 12.84 12.99 97,142 +0.05(+0.43%)
Mar 03, 2016 12.81 12.93 12.75 12.93 150,955 +0.12(+0.93%)
Mar 02, 2016 12.75 12.84 12.70 12.81 147,595 +0.06(+0.50%)
Mar 01, 2016 12.72 12.78 12.67 12.75 119,567 +0.10(+0.80%)
Feb 29, 2016 12.72 12.77 12.31 12.65 224,120 -0.08(-0.65%)
Feb 26, 2016 12.79 12.79 12.63 12.73 104,863 -0.01(-0.07%)
Feb 25, 2016 12.67 12.77 12.61 12.74 104,603 +0.07(+0.58%)
Feb 24, 2016 12.52 12.68 12.37 12.67 179,073 +0.04(+0.29%)
Feb 23, 2016 12.55 12.75 12.46 12.63 272,709 +0.02(+0.15%)
Feb 22, 2016 12.83 12.84 12.57 12.61 208,821 -0.13(-1.01%)
Feb 19, 2016 12.55 12.78 12.55 12.74 349,950 +0.19(+1.54%)
Feb 18, 2016 12.67 12.72 12.47 12.55 203,589 -0.13(-1.01%)
Feb 17, 2016 12.59 12.73 12.52 12.67 193,552 +0.13(+1.02%)
Feb 16, 2016 12.45 12.68 12.24 12.55 306,525 +0.19(+1.56%)
Feb 12, 2016 12.34 12.35 12.35 12.35 506,259 +0.18(+1.51%)
Feb 11, 2016 12.20 12.34 12.05 12.17 284,148 -0.21(-1.70%)
Feb 10, 2016 12.57 12.63 12.37 12.38 226,536 -0.10(-0.81%)
Feb 09, 2016 12.38 12.59 12.34 12.48 357,724 -0.06(-0.51%)
Feb 08, 2016 12.55 12.60 12.30 12.55 304,398 -0.04(-0.29%)
Feb 05, 2016 12.73 12.82 12.58 12.58 343,868 -0.12(-0.94%)
Feb 04, 2016 12.67 12.83 12.57 12.70 316,772 +0.03(+0.22%)
Feb 03, 2016 12.80 12.80 12.56 12.67 194,026 -0.06(-0.50%)
Feb 02, 2016 12.69 12.75 12.56 12.74 855,171 -0.01(-0.07%)
Feb 01, 2016 12.82 12.82 12.49 12.75 219,704 -0.14(-1.07%)
Jan 29, 2016 12.50 12.89 12.34 12.89 337,608 +0.48(+3.84%)
Jan 28, 2016 12.32 12.44 12.25 12.41 335,267 +0.19(+1.58%)
Jan 27, 2016 11.67 12.52 11.58 12.22 312,401 +0.49(+4.14%)
Jan 26, 2016 11.66 11.80 11.64 11.73 156,473 +0.09(+0.79%)
Jan 25, 2016 11.89 12.04 11.57 11.64 145,500 -0.28(-2.38%)
Jan 22, 2016 11.67 12.00 11.45 11.92 308,789 +0.32(+2.77%)
Jan 21, 2016 11.79 12.61 11.59 11.60 205,127 -0.17(-1.40%)
Jan 20, 2016 11.68 11.87 11.54 11.77 227,952 -0.06(-0.47%)
Jan 19, 2016 11.67 11.97 11.61 11.82 175,112 +0.21(+1.82%)
Jan 15, 2016 11.37 11.61 11.61 11.61 402,455 -0.06(-0.55%)
Jan 14, 2016 11.70 11.95 11.63 11.67 438,717 +0.03(+0.24%)
Jan 13, 2016 12.08 12.15 11.60 11.65 239,236 -0.41(-3.42%)
Jan 12, 2016 12.18 12.22 11.95 12.06 165,290 -0.04(-0.30%)
Jan 11, 2016 12.11 12.28 12.06 12.10 157,349 +0.02(+0.15%)
Jan 08, 2016 12.39 12.42 12.06 12.08 146,309 -0.28(-2.23%)
Jan 07, 2016 12.48 12.67 12.34 12.35 194,313 -0.34(-2.67%)
Jan 06, 2016 12.49 12.82 12.49 12.69 154,802 +0.00(+0.00%)
Jan 05, 2016 12.59 12.73 12.53 12.69 71,323 +0.15(+1.17%)
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.