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 31, 2019 14.96 15.10 14.77 14.96 217,244 -0.07(-0.47%)
Jan 30, 2019 14.98 15.07 14.89 15.03 138,574 +0.06(+0.38%)
Jan 29, 2019 14.89 15.07 14.81 14.97 186,504 +0.08(+0.51%)
Jan 28, 2019 14.76 14.95 14.71 14.90 220,472 +0.07(+0.45%)
Jan 25, 2019 14.71 14.92 14.64 14.83 149,474 +0.18(+1.23%)
Jan 24, 2019 14.61 14.81 14.48 14.65 137,725 +0.05(+0.32%)
Jan 23, 2019 14.55 15.04 14.47 14.60 410,948 -0.27(-1.84%)
Jan 22, 2019 14.66 15.57 14.55 14.88 200,465 +0.08(+0.51%)
Jan 18, 2019 14.64 14.88 14.43 14.80 260,628 +0.16(+1.10%)
Jan 17, 2019 14.42 14.67 14.37 14.64 124,705 +0.20(+1.37%)
Jan 16, 2019 14.18 14.44 14.18 14.44 131,143 +0.29(+2.07%)
Jan 15, 2019 14.15 14.19 13.96 14.15 157,380 -0.02(-0.13%)
Jan 14, 2019 14.12 14.43 14.12 14.17 118,073 -0.02(-0.13%)
Jan 11, 2019 14.24 14.24 14.07 14.19 118,457 -0.08(-0.53%)
Jan 10, 2019 14.22 14.39 14.10 14.26 76,136 -0.03(-0.20%)
Jan 09, 2019 14.30 14.42 14.16 14.29 192,876 -0.02(-0.13%)
Jan 08, 2019 14.16 14.34 14.04 14.31 128,455 +0.24(+1.68%)
Jan 07, 2019 13.93 14.15 13.79 14.08 155,876 +0.08(+0.54%)
Jan 04, 2019 13.75 14.34 13.69 14.00 241,149 +0.39(+2.85%)
Jan 03, 2019 13.64 13.83 13.52 13.61 190,385 -0.08(-0.55%)
Jan 02, 2019 13.39 13.71 13.37 13.69 124,792 +0.16(+1.19%)
Dec 31, 2018 13.52 13.72 13.29 13.53 126,397 +0.02(+0.14%)
Dec 28, 2018 13.28 13.63 12.97 13.51 118,669 +0.23(+1.71%)
Dec 27, 2018 13.21 14.72 12.97 13.28 134,711 -0.17(-1.26%)
Dec 26, 2018 12.98 13.46 12.91 13.45 204,364 +0.37(+2.82%)
Dec 24, 2018 13.25 13.41 13.08 13.08 79,712 -0.23(-1.70%)
Dec 21, 2018 13.43 13.52 13.22 13.31 288,257 -0.10(-0.77%)
Dec 20, 2018 13.33 13.52 13.24 13.41 149,927 +0.08(+0.57%)
Dec 19, 2018 13.72 13.90 13.25 13.34 127,959 -0.39(-2.82%)
Dec 18, 2018 14.03 14.10 13.67 13.73 153,554 -0.22(-1.56%)
Dec 17, 2018 14.08 14.26 13.91 13.94 204,207 -0.15(-1.07%)
Dec 14, 2018 14.27 14.47 14.08 14.09 131,138 -0.24(-1.71%)
Dec 13, 2018 14.56 14.70 14.29 14.34 182,265 -0.25(-1.74%)
Dec 12, 2018 14.36 14.72 14.32 14.59 183,089 +0.29(+2.04%)
Dec 11, 2018 14.48 14.63 14.09 14.30 214,524 -0.06(-0.39%)
Dec 10, 2018 14.55 14.55 14.09 14.36 217,448 -0.20(-1.36%)
Dec 07, 2018 14.46 14.83 14.39 14.55 178,360 +0.07(+0.45%)
Dec 06, 2018 14.29 14.55 14.25 14.49 222,493 +0.03(+0.20%)
Dec 04, 2018 15.34 15.37 14.43 14.46 276,315 -0.92(-5.99%)
Dec 03, 2018 15.51 15.51 15.12 15.38 151,937 +0.01(+0.06%)
Nov 30, 2018 15.21 15.42 15.01 15.37 191,761 +0.14(+0.93%)
Nov 29, 2018 15.34 15.39 15.20 15.23 163,371 -0.18(-1.16%)
Nov 28, 2018 15.22 15.45 15.02 15.41 135,587 +0.30(+1.99%)
Nov 27, 2018 15.26 15.33 15.05 15.11 144,997 -0.17(-1.11%)
Nov 26, 2018 15.18 15.40 15.18 15.28 155,189 +0.14(+0.93%)
Nov 23, 2018 14.95 15.31 14.95 15.14 119,332 +0.07(+0.44%)
Nov 21, 2018 15.07 15.07 15.07 0 +0.07(+0.44%)
Nov 20, 2018 15.06 15.12 14.89 15.01 278,335 +0.02(+0.13%)
Nov 19, 2018 14.92 15.16 14.86 14.99 201,577 +0.08(+0.57%)
Nov 16, 2018 14.95 15.02 14.78 14.90 119,545 -0.13(-0.88%)
Nov 15, 2018 14.70 15.04 14.60 15.03 144,437 +0.26(+1.78%)
Nov 14, 2018 15.02 15.07 14.63 14.77 179,996 -0.18(-1.20%)
Nov 13, 2018 15.00 15.23 14.90 14.95 100,607 -0.05(-0.31%)
Nov 12, 2018 15.06 15.15 14.89 15.00 105,576 -0.08(-0.50%)
Nov 09, 2018 15.31 15.33 15.03 15.07 171,234 -0.24(-1.54%)
Nov 08, 2018 15.27 15.34 15.14 15.31 221,573 +0.03(+0.18%)
Nov 07, 2018 15.10 15.29 14.86 15.28 220,530 +0.13(+0.87%)
Nov 06, 2018 15.11 15.22 14.90 15.15 140,057 +0.02(+0.12%)
Nov 05, 2018 15.35 15.44 15.02 15.13 170,865 -0.22(-1.41%)
Nov 02, 2018 15.17 15.35 14.97 15.34 329,919 +0.20(+1.30%)
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.