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 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%)
Jan 04, 2016 12.72 12.77 12.47 12.55 293,805 -0.39(-2.98%)
Dec 31, 2015 13.08 12.93 12.93 12.93 282,842 -0.15(-1.12%)
Dec 30, 2015 13.09 13.16 13.06 13.08 162,387 +0.01(+0.07%)
Dec 29, 2015 12.97 13.09 12.83 13.07 220,853 +0.17(+1.35%)
Dec 28, 2015 12.86 12.97 12.78 12.89 109,417 -0.03(-0.21%)
Dec 24, 2015 12.90 12.92 12.92 12.92 106,202 +0.03(+0.21%)
Dec 23, 2015 12.90 13.04 12.82 12.89 115,826 -0.04(-0.28%)
Dec 22, 2015 12.89 12.96 12.67 12.93 136,997 +0.05(+0.36%)
Dec 21, 2015 13.08 13.17 12.82 12.89 160,025 -0.13(-0.99%)
Dec 18, 2015 13.17 13.29 12.90 13.01 354,912 -0.24(-1.80%)
Dec 17, 2015 13.36 13.46 13.17 13.25 125,673 -0.05(-0.41%)
Dec 16, 2015 13.24 13.37 13.10 13.31 110,620 +0.13(+0.97%)
Dec 15, 2015 13.02 13.30 12.97 13.18 118,479 +0.25(+1.91%)
Dec 14, 2015 12.74 13.03 12.74 12.93 154,949 +0.18(+1.44%)
Dec 11, 2015 12.85 13.19 12.69 12.75 131,535 -0.39(-2.99%)
Dec 10, 2015 13.09 13.28 12.94 13.14 79,287 +0.05(+0.35%)
Dec 09, 2015 13.34 13.44 13.06 13.10 109,357 -0.24(-1.78%)
Dec 08, 2015 13.23 13.38 13.08 13.33 376,514 +0.05(+0.34%)
Dec 07, 2015 13.38 13.60 13.20 13.29 154,031 -0.21(-1.56%)
Dec 04, 2015 13.39 13.58 13.39 13.50 138,690 +0.18(+1.38%)
Dec 03, 2015 13.48 13.56 13.29 13.32 162,556 -0.16(-1.16%)
Dec 02, 2015 13.46 13.55 13.41 13.47 121,707 -0.03(-0.20%)
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.