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 (%)
Dec 29, 2017 19.22 19.22 19.22 0 -0.56(-2.83%)
Dec 28, 2017 19.54 19.87 19.40 19.78 370,840 +0.33(+1.68%)
Dec 27, 2017 19.59 19.64 19.31 19.45 462,518 +0.05(+0.24%)
Dec 26, 2017 19.40 19.54 19.26 19.40 95,788 +0.00(+0.00%)
Dec 22, 2017 19.54 19.57 19.26 19.40 312,320 -0.05(-0.24%)
Dec 21, 2017 19.50 19.59 19.38 19.45 235,624 +0.09(+0.48%)
Dec 20, 2017 19.50 19.54 19.08 19.36 362,359 -0.05(-0.24%)
Dec 19, 2017 19.36 19.50 19.19 19.40 229,710 +0.05(+0.24%)
Dec 18, 2017 19.03 19.36 19.03 19.36 313,425 +0.47(+2.47%)
Dec 15, 2017 18.52 18.98 18.52 18.89 695,318 +0.37(+2.01%)
Dec 14, 2017 18.47 18.75 18.38 18.52 417,860 +0.00(+0.00%)
Dec 13, 2017 18.47 18.70 18.33 18.52 362,373 +0.05(+0.25%)
Dec 12, 2017 18.43 18.89 18.40 18.47 171,473 +0.09(+0.51%)
Dec 11, 2017 18.33 18.38 18.19 18.38 211,050 +0.09(+0.51%)
Dec 08, 2017 18.70 18.70 18.15 18.29 262,607 -0.14(-0.76%)
Dec 07, 2017 18.57 18.75 18.43 18.43 189,504 -0.19(-1.00%)
Dec 06, 2017 18.75 18.89 18.61 18.61 143,390 -0.14(-0.74%)
Dec 05, 2017 19.12 19.12 18.70 18.75 111,657 -0.37(-1.95%)
Dec 04, 2017 18.94 19.29 18.94 19.12 222,832 +0.51(+2.75%)
Dec 01, 2017 18.70 18.80 18.10 18.61 212,932 -0.14(-0.74%)
Nov 30, 2017 19.26 19.27 18.66 18.75 201,623 -0.42(-2.18%)
Nov 29, 2017 18.80 19.26 18.80 19.17 286,860 +0.47(+2.49%)
Nov 28, 2017 18.61 18.77 18.47 18.70 363,321 +0.14(+0.75%)
Nov 27, 2017 18.43 18.70 18.11 18.57 367,312 +0.19(+1.01%)
Nov 24, 2017 18.66 18.66 18.33 18.38 176,618 -0.19(-1.00%)
Nov 22, 2017 18.66 19.08 18.52 18.57 562,755 +0.00(+0.00%)
Nov 21, 2017 18.61 18.70 18.52 18.57 180,860 -0.05(-0.25%)
Nov 20, 2017 18.61 18.61 18.43 18.61 168,180 +0.05(+0.25%)
Nov 17, 2017 18.24 18.61 18.19 18.57 225,432 +0.19(+1.01%)
Nov 16, 2017 18.29 18.47 18.29 18.38 151,301 +0.09(+0.51%)
Nov 15, 2017 18.19 18.38 18.15 18.29 176,327 +0.05(+0.26%)
Nov 14, 2017 18.05 18.29 18.01 18.24 195,208 +0.19(+1.03%)
Nov 13, 2017 17.63 18.15 17.63 18.05 147,426 +0.28(+1.57%)
Nov 10, 2017 17.82 17.91 17.59 17.77 130,765 +0.05(+0.26%)
Nov 09, 2017 17.59 17.77 17.40 17.73 213,006 +0.09(+0.53%)
Nov 08, 2017 17.73 17.87 17.45 17.63 181,643 -0.23(-1.30%)
Nov 07, 2017 18.43 18.43 17.73 17.87 136,842 -0.51(-2.78%)
Nov 06, 2017 18.43 18.52 18.26 18.38 140,496 +0.05(+0.25%)
Nov 03, 2017 18.52 18.57 18.33 18.33 135,459 -0.19(-1.00%)
Nov 02, 2017 18.15 18.64 17.96 18.52 182,928 +0.33(+1.79%)
Nov 01, 2017 18.57 18.57 18.08 18.19 162,286 -0.14(-0.76%)
Oct 31, 2017 18.19 18.47 18.10 18.33 289,005 +0.23(+1.29%)
Oct 30, 2017 18.57 18.57 18.05 18.10 150,906 -0.51(-2.75%)
Oct 27, 2017 18.66 18.70 18.47 18.61 164,032 -0.09(-0.50%)
Oct 26, 2017 18.29 18.75 18.29 18.70 210,219 +0.42(+2.29%)
Oct 25, 2017 18.01 18.33 17.73 18.29 224,757 +0.56(+3.15%)
Oct 24, 2017 17.91 18.01 17.68 17.73 119,721 +0.00(+0.00%)
Oct 23, 2017 18.01 18.01 17.63 17.73 149,282 -0.19(-1.04%)
Oct 20, 2017 18.15 18.24 16.71 17.91 82,997 -0.05(-0.26%)
Oct 19, 2017 17.77 18.01 17.77 17.96 88,471 +0.05(+0.26%)
Oct 18, 2017 17.87 17.96 17.77 17.91 128,919 +0.09(+0.52%)
Oct 17, 2017 17.91 18.10 17.77 17.82 222,233 -0.09(-0.52%)
Oct 16, 2017 17.87 18.12 17.82 17.91 276,952 +0.05(+0.26%)
Oct 13, 2017 17.87 18.01 17.59 17.87 109,281 -0.05(-0.26%)
Oct 12, 2017 18.05 18.05 17.91 17.91 85,428 -0.09(-0.52%)
Oct 11, 2017 18.10 18.19 17.98 18.01 229,365 -0.09(-0.51%)
Oct 10, 2017 17.91 18.19 17.77 18.10 330,522 +0.33(+1.83%)
Oct 09, 2017 17.59 17.82 17.54 17.77 270,843 +0.23(+1.33%)
Oct 06, 2017 17.73 17.82 17.50 17.54 145,588 -0.19(-1.05%)
Oct 05, 2017 17.63 17.80 17.54 17.73 172,486 +0.14(+0.79%)
Oct 04, 2017 17.68 17.82 17.52 17.59 164,805 -0.05(-0.26%)
Oct 03, 2017 17.59 17.82 17.54 17.63 401,435 +0.09(+0.53%)
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.