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 (%)
Feb 26, 2021 16.67 17.08 16.50 16.50 196,435 -0.31(-1.82%)
Feb 25, 2021 17.04 17.24 16.73 16.80 214,088 -0.05(-0.29%)
Feb 24, 2021 16.94 16.98 16.77 16.85 237,872 +0.08(+0.47%)
Feb 23, 2021 16.65 17.34 16.40 16.78 143,999 +0.14(+0.83%)
Feb 22, 2021 16.72 16.80 16.33 16.64 244,854 +0.10(+0.60%)
Feb 19, 2021 16.10 16.59 16.10 16.54 95,832 +0.47(+2.94%)
Feb 18, 2021 16.04 16.31 16.01 16.07 114,447 -0.19(-1.15%)
Feb 17, 2021 16.27 16.46 16.23 16.25 62,100 -0.04(-0.24%)
Feb 16, 2021 16.54 16.78 16.17 16.29 170,913 +0.01(+0.06%)
Feb 12, 2021 16.07 16.29 16.05 16.28 51,570 +0.12(+0.73%)
Feb 11, 2021 16.45 16.45 16.05 16.16 85,807 -0.11(-0.67%)
Feb 10, 2021 16.24 16.41 15.83 16.27 121,819 +0.08(+0.49%)
Feb 09, 2021 16.10 16.24 15.93 16.19 70,979 +0.08(+0.49%)
Feb 08, 2021 15.76 16.13 15.75 16.12 67,081 +0.44(+2.83%)
Feb 05, 2021 15.76 15.79 15.48 15.67 82,330 -0.03(-0.19%)
Feb 04, 2021 15.32 15.71 15.27 15.70 101,912 +0.54(+3.57%)
Feb 03, 2021 15.32 15.32 15.03 15.16 84,292 -0.13(-0.84%)
Feb 02, 2021 15.21 15.39 15.02 15.29 91,803 +0.37(+2.51%)
Feb 01, 2021 14.95 15.00 14.66 14.91 105,701 -0.01(-0.07%)
Jan 29, 2021 15.20 15.55 14.91 14.92 189,735 -0.51(-3.32%)
Jan 28, 2021 14.58 15.57 14.45 15.44 241,906 +1.14(+7.99%)
Jan 27, 2021 14.72 14.82 14.29 14.29 184,992 -0.88(-5.78%)
Jan 26, 2021 15.71 15.71 15.15 15.17 128,942 -0.30(-1.91%)
Jan 25, 2021 15.37 15.51 15.08 15.47 108,093 -0.08(-0.51%)
Jan 22, 2021 15.12 15.56 15.06 15.54 135,728 +0.21(+1.35%)
Jan 21, 2021 15.82 15.82 15.31 15.34 112,720 -0.43(-2.75%)
Jan 20, 2021 15.80 15.88 15.67 15.77 93,829 -0.06(-0.37%)
Jan 19, 2021 15.92 15.92 15.68 15.83 105,925 +0.07(+0.44%)
Jan 15, 2021 15.76 15.93 15.66 15.76 86,898 -0.22(-1.36%)
Jan 14, 2021 15.81 16.04 15.70 15.98 96,624 +0.27(+1.69%)
Jan 13, 2021 15.82 15.84 15.65 15.71 118,566 -0.16(-0.99%)
Jan 12, 2021 15.64 15.93 15.63 15.87 116,204 +0.25(+1.61%)
Jan 11, 2021 15.23 15.83 15.23 15.62 103,306 +0.15(+0.99%)
Jan 08, 2021 15.84 15.84 15.27 15.47 190,750 -0.33(-2.12%)
Jan 07, 2021 15.77 16.03 15.53 15.80 154,564 +0.14(+0.88%)
Jan 06, 2021 14.92 15.90 14.83 15.66 200,763 +1.12(+7.72%)
Jan 05, 2021 14.43 14.72 14.43 14.54 161,213 +0.13(+0.89%)
Jan 04, 2021 14.78 14.83 14.24 14.41 156,411 -0.28(-1.88%)
Dec 31, 2020 14.69 14.69 14.69 57,977 +0.02(+0.13%)
Dec 30, 2020 14.61 14.81 14.55 14.67 57,977 +0.05(+0.34%)
Dec 29, 2020 14.86 14.89 14.58 14.62 183,237 -0.22(-1.46%)
Dec 28, 2020 14.66 14.93 14.26 14.83 151,433 +0.32(+2.24%)
Dec 24, 2020 14.61 14.74 14.37 14.51 34,515 -0.08(-0.54%)
Dec 23, 2020 14.10 14.63 14.10 14.59 114,026 +0.46(+3.28%)
Dec 22, 2020 14.20 14.34 14.02 14.13 91,069 -0.08(-0.55%)
Dec 21, 2020 14.24 14.30 14.03 14.20 109,242 -0.07(-0.48%)
Dec 18, 2020 14.62 14.68 14.14 14.27 408,310 -0.31(-2.15%)
Dec 17, 2020 14.44 14.65 14.25 14.59 164,541 +0.12(+0.81%)
Dec 16, 2020 14.55 14.80 14.40 14.47 132,432 +0.04(+0.27%)
Dec 15, 2020 14.19 14.57 14.13 14.43 105,697 +0.31(+2.22%)
Dec 14, 2020 14.35 14.50 14.09 14.12 85,501 -0.06(-0.41%)
Dec 11, 2020 14.13 14.36 14.09 14.18 74,006 -0.06(-0.41%)
Dec 10, 2020 14.27 14.34 14.09 14.23 82,681 -0.07(-0.48%)
Dec 09, 2020 14.37 14.51 14.06 14.30 111,186 +0.11(+0.76%)
Dec 08, 2020 14.11 14.34 14.10 14.20 91,393 -0.08(-0.55%)
Dec 07, 2020 14.24 14.34 13.98 14.27 137,579 +0.00(+0.00%)
Dec 04, 2020 14.05 14.32 13.80 14.27 99,729 +0.38(+2.75%)
Dec 03, 2020 14.00 14.05 13.76 13.89 52,807 -0.02(-0.14%)
Dec 02, 2020 13.70 13.94 13.65 13.91 111,850 +0.19(+1.36%)
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.