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 (%)
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%)
Dec 01, 2015 13.48 13.54 13.24 13.50 138,206 +0.08(+0.61%)
Nov 30, 2015 13.51 13.56 13.24 13.42 481,884 -0.09(-0.68%)
Nov 27, 2015 13.46 13.56 13.33 13.51 72,391 +0.02(+0.14%)
Nov 25, 2015 13.48 13.49 13.49 13.49 298,082 -0.01(-0.07%)
Nov 24, 2015 13.42 13.54 13.33 13.50 81,288 +0.04(+0.27%)
Nov 23, 2015 13.36 13.51 13.36 13.46 148,951 +0.07(+0.55%)
Nov 20, 2015 13.43 13.60 13.30 13.39 181,407 -0.06(-0.48%)
Nov 19, 2015 13.34 13.48 13.27 13.45 161,784 +0.12(+0.89%)
Nov 18, 2015 13.30 13.33 13.18 13.33 302,694 +0.08(+0.62%)
Nov 17, 2015 13.24 13.37 13.15 13.25 110,060 +0.01(+0.07%)
Nov 16, 2015 13.16 13.29 13.05 13.24 91,836 +0.11(+0.84%)
Nov 13, 2015 13.30 13.43 13.09 13.13 109,706 -0.26(-1.91%)
Nov 12, 2015 13.47 13.54 13.35 13.39 157,218 -0.16(-1.15%)
Nov 11, 2015 13.58 13.60 13.44 13.54 207,891 +0.00(+0.00%)
Nov 10, 2015 13.42 13.64 13.33 13.54 335,211 +0.10(+0.75%)
Nov 09, 2015 13.36 13.58 13.33 13.44 471,591 +0.08(+0.62%)
Nov 06, 2015 13.13 13.44 13.13 13.36 150,715 +0.16(+1.18%)
Nov 05, 2015 13.02 13.22 13.02 13.21 177,228 +0.18(+1.41%)
Nov 04, 2015 13.00 13.11 12.87 13.02 300,954 +0.05(+0.35%)
Nov 03, 2015 12.93 13.08 12.65 12.98 254,338 -0.02(-0.14%)
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.