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 (%)
Mar 31, 2015 12.12 12.13 11.93 12.03 220,929 -0.11(-0.90%)
Mar 30, 2015 12.03 12.14 12.01 12.14 161,293 +0.10(+0.83%)
Mar 27, 2015 11.94 12.03 11.86 12.03 103,616 +0.11(+0.92%)
Mar 26, 2015 11.87 11.94 11.84 11.93 327,981 +0.03(+0.23%)
Mar 25, 2015 12.01 12.03 11.84 11.90 252,018 -0.11(-0.91%)
Mar 24, 2015 11.92 12.03 11.89 12.01 287,385 +0.11(+0.92%)
Mar 23, 2015 11.85 11.92 11.80 11.90 152,917 +0.05(+0.38%)
Mar 20, 2015 11.78 11.85 11.61 11.85 144,583 +0.14(+1.17%)
Mar 19, 2015 11.72 11.81 11.34 11.72 56,445 -0.05(-0.47%)
Mar 18, 2015 11.84 11.88 11.67 11.77 145,605 -0.05(-0.39%)
Mar 17, 2015 11.75 11.83 11.66 11.82 135,096 +0.09(+0.78%)
Mar 16, 2015 11.80 11.81 11.64 11.72 155,966 +0.02(+0.16%)
Mar 13, 2015 11.60 11.72 11.47 11.71 143,357 +0.11(+0.95%)
Mar 12, 2015 11.43 11.61 11.43 11.60 66,200 +0.19(+1.68%)
Mar 11, 2015 11.30 11.43 11.27 11.40 66,873 +0.13(+1.13%)
Mar 10, 2015 11.33 11.41 11.19 11.28 182,597 -0.10(-0.88%)
Mar 09, 2015 11.40 11.54 11.33 11.38 352,331 +0.01(+0.08%)
Mar 06, 2015 11.39 11.55 11.36 11.37 77,364 -0.08(-0.72%)
Mar 05, 2015 11.53 11.53 11.38 11.45 72,675 -0.05(-0.40%)
Mar 04, 2015 11.47 11.53 11.50 11.50 74,194 +0.00(+0.00%)
Mar 03, 2015 11.52 11.53 11.42 11.50 99,295 +0.00(+0.00%)
Mar 02, 2015 11.32 11.53 11.32 11.50 166,485 +0.18(+1.61%)
Feb 27, 2015 11.29 11.39 11.20 11.31 76,607 +0.04(+0.32%)
Feb 26, 2015 11.32 11.37 11.25 11.28 142,932 -0.05(-0.40%)
Feb 25, 2015 11.38 11.43 11.30 11.32 93,143 -0.05(-0.40%)
Feb 24, 2015 11.49 11.56 11.36 11.37 112,705 -0.07(-0.64%)
Feb 23, 2015 11.42 11.60 11.33 11.44 173,558 +0.11(+0.97%)
Feb 20, 2015 11.34 11.34 11.19 11.33 77,131 +0.03(+0.24%)
Feb 19, 2015 11.27 11.39 11.20 11.30 82,685 +0.04(+0.32%)
Feb 18, 2015 11.20 11.34 11.19 11.27 128,288 +0.08(+0.73%)
Feb 17, 2015 11.26 11.35 11.19 11.19 102,495 -0.08(-0.73%)
Feb 13, 2015 11.40 11.27 11.27 11.27 171,611 -0.10(-0.88%)
Feb 12, 2015 11.41 11.41 11.30 11.37 213,760 +0.05(+0.48%)
Feb 11, 2015 11.14 11.37 11.04 11.31 566,264 +0.19(+1.72%)
Feb 10, 2015 11.21 11.33 11.11 11.12 106,934 -0.03(-0.25%)
Feb 09, 2015 11.29 11.37 10.84 11.15 97,727 -0.15(-1.29%)
Feb 06, 2015 11.38 11.62 11.26 11.30 401,761 -0.03(-0.24%)
Feb 05, 2015 11.24 11.45 11.19 11.32 304,918 +0.14(+1.22%)
Feb 04, 2015 11.02 11.27 11.02 11.19 845,037 +0.08(+0.74%)
Feb 03, 2015 10.91 11.21 10.91 11.10 425,339 +0.25(+2.27%)
Feb 02, 2015 10.61 10.91 10.59 10.86 511,987 +0.26(+2.41%)
Jan 30, 2015 10.57 10.66 10.45 10.60 256,226 -0.02(-0.17%)
Jan 29, 2015 10.40 10.62 10.40 10.62 148,132 +0.22(+2.11%)
Jan 28, 2015 10.44 10.46 10.35 10.40 221,197 +0.01(+0.09%)
Jan 27, 2015 10.35 10.47 10.35 10.39 144,123 +0.02(+0.18%)
Jan 26, 2015 10.44 10.49 10.35 10.37 87,048 -0.05(-0.44%)
Jan 23, 2015 10.35 10.44 10.31 10.42 177,356 +0.07(+0.71%)
Jan 22, 2015 10.28 10.35 10.25 10.35 118,862 +0.12(+1.16%)
Jan 21, 2015 10.31 10.32 10.21 10.23 121,840 -0.10(-0.97%)
Jan 20, 2015 10.35 10.36 10.22 10.33 171,017 +0.01(+0.09%)
Jan 16, 2015 10.22 10.32 10.14 10.32 103,753 +0.07(+0.71%)
Jan 15, 2015 10.37 10.37 10.23 10.25 112,473 -0.08(-0.80%)
Jan 14, 2015 10.25 10.34 10.25 10.33 102,891 +0.00(+0.00%)
Jan 13, 2015 10.39 10.39 10.31 10.33 130,586 +0.00(+0.00%)
Jan 12, 2015 10.32 10.35 10.27 10.33 180,101 +0.04(+0.35%)
Jan 09, 2015 10.37 10.37 10.29 10.29 86,722 -0.05(-0.53%)
Jan 08, 2015 10.34 10.35 10.25 10.35 404,915 +0.06(+0.62%)
Jan 07, 2015 10.27 10.28 10.22 10.28 148,350 +0.05(+0.45%)
Jan 06, 2015 10.23 10.28 10.11 10.24 249,274 +0.00(+0.00%)
Jan 05, 2015 10.21 10.28 10.12 10.24 111,444 -0.05(-0.44%)
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.