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 (%)
Jul 29, 2016 13.63 13.66 13.51 13.54 164,864 -0.08(-0.61%)
Jul 28, 2016 13.60 13.77 13.60 13.62 111,622 -0.08(-0.60%)
Jul 27, 2016 13.98 14.05 13.62 13.70 332,471 -0.39(-2.74%)
Jul 26, 2016 14.08 14.19 14.06 14.09 95,315 -0.02(-0.13%)
Jul 25, 2016 14.11 14.16 14.05 14.11 95,756 -0.06(-0.46%)
Jul 22, 2016 14.02 14.20 14.00 14.17 84,880 +0.14(+0.98%)
Jul 21, 2016 14.08 14.14 14.00 14.04 55,295 -0.07(-0.52%)
Jul 20, 2016 14.24 14.24 14.10 14.11 81,204 -0.11(-0.78%)
Jul 19, 2016 14.14 14.31 14.08 14.22 117,317 +0.05(+0.32%)
Jul 18, 2016 14.28 14.34 14.16 14.17 133,327 -0.10(-0.71%)
Jul 15, 2016 14.38 14.38 14.23 14.28 398,552 -0.03(-0.19%)
Jul 14, 2016 14.32 14.47 14.19 14.30 267,797 +0.04(+0.26%)
Jul 13, 2016 14.35 14.45 14.16 14.27 217,281 +0.00(+0.00%)
Jul 12, 2016 14.19 14.33 14.15 14.27 382,680 +0.11(+0.78%)
Jul 11, 2016 14.03 14.23 14.00 14.16 206,575 +0.15(+1.05%)
Jul 08, 2016 13.91 14.03 13.81 14.01 274,114 +0.19(+1.40%)
Jul 07, 2016 13.81 13.89 13.65 13.81 166,632 +0.22(+1.63%)
Jul 05, 2016 13.52 13.68 13.52 13.59 97,263 -0.04(-0.27%)
Jul 01, 2016 13.54 13.63 13.63 13.63 110,968 +0.02(+0.14%)
Jun 30, 2016 13.40 13.63 13.38 13.61 126,556 +0.25(+1.86%)
Jun 29, 2016 13.24 13.38 13.08 13.36 246,066 +0.28(+2.11%)
Jun 28, 2016 13.07 13.83 12.77 13.09 549,090 +0.12(+0.92%)
Jun 27, 2016 13.13 13.24 12.94 12.97 294,736 -0.52(-3.82%)
Jun 24, 2016 13.00 13.50 12.58 13.48 783,839 -0.16(-1.15%)
Jun 23, 2016 13.50 13.69 13.50 13.64 86,787 +0.27(+2.00%)
Jun 22, 2016 13.38 13.58 13.36 13.37 78,439 -0.04(-0.28%)
Jun 21, 2016 13.45 13.47 13.33 13.41 82,220 -0.04(-0.27%)
Jun 20, 2016 13.35 13.60 13.16 13.45 101,896 +0.06(+0.48%)
Jun 17, 2016 13.40 13.46 13.22 13.38 405,366 +0.03(+0.21%)
Jun 16, 2016 13.40 13.41 13.27 13.35 97,885 -0.07(-0.55%)
Jun 15, 2016 13.51 13.62 13.42 13.43 136,008 -0.12(-0.88%)
Jun 14, 2016 13.54 13.66 13.48 13.55 67,531 -0.03(-0.20%)
Jun 13, 2016 13.79 13.90 13.54 13.58 162,315 -0.27(-1.93%)
Jun 10, 2016 13.81 13.97 13.66 13.84 89,943 -0.06(-0.46%)
Jun 09, 2016 13.99 14.01 13.85 13.91 135,908 -0.10(-0.72%)
Jun 08, 2016 13.92 14.02 13.90 14.01 130,048 +0.04(+0.26%)
Jun 07, 2016 13.92 14.00 13.89 13.97 95,171 +0.02(+0.13%)
Jun 06, 2016 13.79 14.01 13.34 13.95 83,190 +0.15(+1.06%)
Jun 03, 2016 13.93 13.93 13.42 13.81 99,693 -0.18(-1.31%)
Jun 02, 2016 13.93 14.00 13.88 13.99 78,926 +0.03(+0.20%)
Jun 01, 2016 13.71 14.02 13.71 13.96 150,270 +0.17(+1.27%)
May 31, 2016 13.77 13.81 13.65 13.79 373,759 +0.00(+0.00%)
May 27, 2016 13.76 13.79 13.79 13.79 105,319 +0.06(+0.40%)
May 26, 2016 13.91 13.91 13.72 13.73 73,641 -0.11(-0.80%)
May 25, 2016 14.00 14.10 13.83 13.84 151,941 -0.05(-0.33%)
May 24, 2016 13.72 13.92 13.71 13.89 264,204 +0.18(+1.34%)
May 23, 2016 13.61 13.79 13.60 13.70 203,886 +0.11(+0.81%)
May 20, 2016 13.50 13.62 13.37 13.59 155,812 +0.17(+1.23%)
May 19, 2016 13.59 13.59 13.28 13.43 84,012 -0.21(-1.55%)
May 18, 2016 13.17 13.64 13.17 13.64 102,790 +0.45(+3.41%)
May 17, 2016 13.57 13.57 13.12 13.19 129,540 -0.35(-2.58%)
May 16, 2016 13.49 13.65 13.37 13.54 109,279 +0.12(+0.89%)
May 13, 2016 13.35 13.46 13.30 13.42 118,511 +0.06(+0.48%)
May 12, 2016 13.42 13.46 13.28 13.35 110,431 -0.04(-0.27%)
May 11, 2016 13.42 13.52 13.37 13.39 118,215 -0.05(-0.34%)
May 10, 2016 13.52 13.60 13.40 13.44 119,318 -0.01(-0.07%)
May 09, 2016 13.36 13.54 13.36 13.45 74,464 +0.06(+0.41%)
May 06, 2016 12.33 13.42 12.33 13.39 133,287 +0.06(+0.41%)
May 05, 2016 13.50 13.54 13.33 13.34 101,564 -0.10(-0.75%)
May 04, 2016 13.39 13.49 13.30 13.44 121,845 -0.04(-0.27%)
May 03, 2016 13.40 13.51 13.29 13.47 101,527 -0.04(-0.27%)
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.