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 (%)
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%)
Oct 02, 2017 17.40 17.54 17.26 17.54 310,458 +0.19(+1.07%)
Sep 29, 2017 17.63 17.63 17.36 17.36 278,613 -0.33(-1.84%)
Sep 28, 2017 17.59 17.68 17.26 17.68 194,454 +0.14(+0.80%)
Sep 27, 2017 17.36 17.54 17.12 17.54 383,411 +0.37(+2.17%)
Sep 26, 2017 17.08 17.26 16.94 17.17 236,903 +0.09(+0.55%)
Sep 25, 2017 17.08 17.22 16.98 17.08 102,900 -0.05(-0.27%)
Sep 22, 2017 16.98 17.17 16.84 17.12 91,540 +0.14(+0.82%)
Sep 21, 2017 16.98 17.10 16.02 16.98 155,711 +0.09(+0.55%)
Sep 20, 2017 16.84 17.08 16.73 16.89 168,884 +0.09(+0.55%)
Sep 19, 2017 16.89 17.08 16.80 16.80 203,025 -0.14(-0.82%)
Sep 18, 2017 16.75 17.03 16.73 16.94 132,698 +0.27(+1.62%)
Sep 15, 2017 16.99 16.99 16.67 16.67 504,733 -0.28(-1.64%)
Sep 14, 2017 17.22 17.22 16.90 16.95 233,757 -0.32(-1.88%)
Sep 13, 2017 17.04 17.27 16.90 17.27 211,104 +0.23(+1.36%)
Sep 12, 2017 16.81 17.08 16.71 17.04 252,431 +0.32(+1.94%)
Sep 11, 2017 16.39 16.71 16.39 16.71 171,719 +0.37(+2.27%)
Sep 08, 2017 16.02 16.43 16.02 16.34 124,219 +0.32(+2.03%)
Sep 07, 2017 16.25 16.30 15.97 16.02 249,714 -0.28(-1.71%)
Sep 06, 2017 16.39 16.53 16.30 16.30 115,186 -0.05(-0.28%)
Sep 05, 2017 16.53 16.60 16.34 16.34 167,018 -0.23(-1.40%)
Sep 01, 2017 16.43 16.62 16.43 16.57 193,194 +0.23(+1.42%)
Aug 31, 2017 16.20 16.43 16.20 16.34 161,699 +0.19(+1.15%)
Aug 30, 2017 16.02 16.25 16.02 16.16 152,925 +0.09(+0.58%)
Aug 29, 2017 16.02 16.16 15.95 16.06 176,285 -0.09(-0.57%)
Aug 28, 2017 16.25 16.30 16.06 16.16 94,097 -0.09(-0.57%)
Aug 25, 2017 16.20 16.27 16.13 16.25 87,738 +0.09(+0.58%)
Aug 24, 2017 16.11 16.16 15.99 16.16 100,305 +0.09(+0.58%)
Aug 23, 2017 15.92 16.20 15.88 16.06 120,824 -0.05(-0.29%)
Aug 22, 2017 16.02 16.11 16.02 16.11 84,896 +0.14(+0.87%)
Aug 21, 2017 15.83 16.04 15.83 15.97 116,580 +0.09(+0.58%)
Aug 18, 2017 15.74 16.06 15.74 15.88 256,740 -0.05(-0.29%)
Aug 17, 2017 16.20 16.25 15.92 15.92 191,245 -0.32(-2.00%)
Aug 16, 2017 16.16 16.34 16.11 16.25 165,925 +0.09(+0.58%)
Aug 15, 2017 16.25 16.30 16.11 16.16 109,884 -0.05(-0.29%)
Aug 14, 2017 15.88 16.23 15.88 16.20 233,378 +0.37(+2.35%)
Aug 11, 2017 16.02 16.16 15.76 15.83 190,033 -0.19(-1.16%)
Aug 10, 2017 16.02 16.25 15.99 16.02 227,265 -0.05(-0.29%)
Aug 09, 2017 16.39 16.48 15.97 16.06 271,212 -0.46(-2.81%)
Aug 08, 2017 16.43 16.67 16.34 16.53 180,379 +0.09(+0.57%)
Aug 07, 2017 16.43 16.57 16.39 16.43 192,597 -0.05(-0.28%)
Aug 04, 2017 16.34 16.53 16.34 16.48 237,386 +0.19(+1.14%)
Aug 03, 2017 16.30 16.43 16.16 16.30 259,581 -0.05(-0.28%)
Aug 02, 2017 16.48 16.57 16.27 16.34 176,458 -0.19(-1.12%)
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.