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 (%)
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%)
Nov 01, 2018 15.00 15.18 14.91 15.15 240,950 +0.25(+1.70%)
Oct 31, 2018 15.17 15.27 14.87 14.89 253,601 -0.26(-1.74%)
Oct 30, 2018 14.90 15.18 14.90 15.16 253,647 +0.23(+1.51%)
Oct 29, 2018 14.53 14.99 14.42 14.93 389,285 +0.32(+2.19%)
Oct 26, 2018 14.63 14.95 14.52 14.61 389,160 -0.16(-1.08%)
Oct 25, 2018 14.42 14.91 14.41 14.77 343,488 +0.39(+2.75%)
Oct 24, 2018 14.95 15.23 14.34 14.38 385,529 -0.27(-1.86%)
Oct 23, 2018 14.46 14.80 14.39 14.65 223,168 +0.08(+0.58%)
Oct 22, 2018 14.86 15.85 14.42 14.56 158,702 -0.18(-1.21%)
Oct 19, 2018 15.02 15.16 14.68 14.74 223,456 -0.33(-2.18%)
Oct 18, 2018 15.30 15.42 15.06 15.07 119,692 -0.27(-1.78%)
Oct 17, 2018 15.27 15.43 15.12 15.34 183,599 +0.01(+0.06%)
Oct 16, 2018 15.29 15.37 15.09 15.34 305,032 +0.09(+0.62%)
Oct 15, 2018 15.12 15.35 15.05 15.24 342,156 +0.08(+0.56%)
Oct 12, 2018 15.61 15.62 15.06 15.16 472,225 -0.35(-2.24%)
Oct 11, 2018 15.85 16.06 15.50 15.50 453,044 -0.39(-2.43%)
Oct 10, 2018 15.81 15.99 15.76 15.89 208,990 +0.07(+0.42%)
Oct 09, 2018 15.72 15.97 15.70 15.82 150,003 +0.08(+0.48%)
Oct 08, 2018 15.68 15.83 15.60 15.75 127,428 +0.08(+0.48%)
Oct 05, 2018 15.89 15.89 15.52 15.67 197,717 -0.16(-1.01%)
Oct 04, 2018 15.98 16.09 15.76 15.83 102,329 -0.16(-1.00%)
Oct 03, 2018 15.76 16.10 15.64 15.99 144,917 +0.27(+1.73%)
Oct 02, 2018 15.83 15.89 15.65 15.72 114,832 -0.15(-0.95%)
Oct 01, 2018 16.01 16.07 15.81 15.87 147,043 -0.11(-0.71%)
Sep 28, 2018 15.94 16.08 15.94 15.98 221,435 +0.05(+0.29%)
Sep 27, 2018 16.12 16.17 15.94 15.94 97,142 -0.14(-0.88%)
Sep 26, 2018 16.41 16.41 16.08 16.08 190,089 -0.28(-1.72%)
Sep 25, 2018 16.50 16.50 16.31 16.36 97,258 -0.09(-0.57%)
Sep 24, 2018 16.69 16.76 16.31 16.45 213,116 -0.28(-1.69%)
Sep 21, 2018 16.31 16.74 16.31 16.74 553,694 +0.42(+2.59%)
Sep 20, 2018 16.22 16.41 16.22 16.31 80,049 +0.09(+0.58%)
Sep 19, 2018 16.22 16.47 16.22 16.22 99,065 -0.05(-0.29%)
Sep 18, 2018 16.31 16.45 16.15 16.27 252,335 -0.05(-0.29%)
Sep 17, 2018 16.55 16.55 16.22 16.31 93,958 -0.19(-1.14%)
Sep 14, 2018 16.45 16.69 16.45 16.50 197,214 +0.05(+0.28%)
Sep 13, 2018 16.74 16.83 16.41 16.45 254,213 -0.19(-1.13%)
Sep 12, 2018 16.41 16.64 16.36 16.64 313,199 +0.23(+1.43%)
Sep 11, 2018 15.38 16.50 14.64 16.41 131,725 -0.14(-0.85%)
Sep 10, 2018 16.69 16.69 16.45 16.55 98,324 -0.05(-0.28%)
Sep 07, 2018 16.59 16.64 16.52 16.59 89,274 -0.05(-0.28%)
Sep 06, 2018 16.69 16.78 16.55 16.64 124,470 -0.09(-0.56%)
Sep 05, 2018 16.69 16.78 16.64 16.74 90,721 +0.00(+0.00%)
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.