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, 2017 17.04 17.11 16.90 16.95 204,539 -0.09(-0.54%)
Mar 30, 2017 16.67 17.04 16.67 17.04 220,834 +0.37(+2.22%)
Mar 29, 2017 16.72 16.81 16.63 16.67 53,481 -0.14(-0.83%)
Mar 28, 2017 16.81 16.88 16.60 16.81 132,234 -0.05(-0.27%)
Mar 27, 2017 16.67 16.90 16.53 16.86 59,081 +0.05(+0.28%)
Mar 24, 2017 16.77 17.00 16.72 16.81 103,022 +0.05(+0.28%)
Mar 23, 2017 16.40 16.86 16.40 16.77 79,820 +0.37(+2.26%)
Mar 22, 2017 16.44 16.53 16.26 16.40 169,233 -0.05(-0.28%)
Mar 21, 2017 17.28 17.28 16.44 16.44 215,403 -0.74(-4.31%)
Mar 20, 2017 17.28 17.32 17.14 17.18 94,469 -0.14(-0.80%)
Mar 17, 2017 17.04 17.37 16.81 17.32 319,205 +0.18(+1.03%)
Mar 16, 2017 17.15 17.24 17.10 17.15 155,388 +0.05(+0.27%)
Mar 15, 2017 17.19 17.28 17.05 17.10 96,832 -0.09(-0.54%)
Mar 14, 2017 17.19 17.24 17.01 17.19 72,446 +0.00(+0.00%)
Mar 13, 2017 17.24 17.42 17.10 17.19 84,254 -0.05(-0.27%)
Mar 10, 2017 17.28 17.33 17.10 17.24 165,989 +0.09(+0.54%)
Mar 09, 2017 17.42 17.52 17.10 17.15 78,449 -0.18(-1.07%)
Mar 08, 2017 17.42 17.52 17.26 17.33 131,663 +0.00(+0.00%)
Mar 07, 2017 17.52 17.52 17.28 17.33 135,736 -0.18(-1.06%)
Mar 06, 2017 17.47 17.56 17.24 17.52 113,962 -0.05(-0.26%)
Mar 03, 2017 17.70 17.75 17.49 17.56 232,065 +0.00(+0.00%)
Mar 02, 2017 17.70 17.79 17.52 17.56 108,977 -0.18(-1.04%)
Mar 01, 2017 17.93 17.93 17.65 17.75 146,564 +0.14(+0.79%)
Feb 28, 2017 17.56 17.63 17.33 17.61 194,173 +0.00(+0.00%)
Feb 27, 2017 17.71 17.75 17.56 17.61 120,095 -0.09(-0.52%)
Feb 24, 2017 17.65 17.75 17.42 17.70 77,645 -0.09(-0.52%)
Feb 23, 2017 17.70 18.02 17.58 17.79 164,281 +0.14(+0.79%)
Feb 22, 2017 17.70 17.86 17.61 17.65 104,365 -0.09(-0.52%)
Feb 21, 2017 17.98 18.02 17.75 17.75 97,761 -0.23(-1.29%)
Feb 17, 2017 17.98 17.98 17.98 0 +0.09(+0.52%)
Feb 16, 2017 17.89 17.93 17.79 17.89 149,252 -0.05(-0.26%)
Feb 15, 2017 17.98 18.07 17.86 17.93 64,243 -0.05(-0.26%)
Feb 14, 2017 17.93 18.12 17.84 17.98 104,070 +0.00(+0.00%)
Feb 13, 2017 18.07 18.21 17.91 17.98 120,359 +0.09(+0.52%)
Feb 10, 2017 17.98 17.98 17.79 17.89 95,509 +0.05(+0.26%)
Feb 09, 2017 17.61 17.93 17.61 17.84 164,271 +0.23(+1.31%)
Feb 08, 2017 17.38 17.65 17.24 17.61 232,322 +0.23(+1.33%)
Feb 07, 2017 17.33 17.47 17.19 17.38 356,531 +0.18(+1.07%)
Feb 06, 2017 17.33 17.52 17.15 17.19 159,020 -0.18(-1.06%)
Feb 03, 2017 17.42 17.54 17.31 17.38 230,091 +0.14(+0.80%)
Feb 02, 2017 17.33 17.42 17.15 17.24 113,304 -0.09(-0.53%)
Feb 01, 2017 17.61 17.65 17.28 17.33 153,710 -0.09(-0.53%)
Jan 31, 2017 17.33 17.47 17.24 17.42 183,661 +0.05(+0.27%)
Jan 30, 2017 17.47 17.61 17.31 17.38 177,337 -0.28(-1.57%)
Jan 27, 2017 17.75 17.79 17.54 17.65 192,658 +0.00(+0.00%)
Jan 26, 2017 17.84 17.93 17.65 17.65 174,598 -0.23(-1.29%)
Jan 25, 2017 17.28 18.02 17.28 17.89 635,482 +0.79(+4.59%)
Jan 24, 2017 16.82 17.15 16.73 17.10 139,170 +0.32(+1.93%)
Jan 23, 2017 16.78 16.91 16.73 16.78 122,869 -0.14(-0.82%)
Jan 20, 2017 16.91 17.10 16.87 16.91 84,327 +0.00(+0.00%)
Jan 19, 2017 17.15 17.15 16.82 16.91 77,134 -0.18(-1.08%)
Jan 18, 2017 16.96 17.15 16.68 17.10 109,396 +0.28(+1.65%)
Jan 17, 2017 17.19 17.19 16.82 16.82 90,213 -0.37(-2.15%)
Jan 13, 2017 17.19 17.19 17.19 0 +0.28(+1.64%)
Jan 12, 2017 17.28 17.28 16.68 16.91 171,696 -0.46(-2.66%)
Jan 11, 2017 17.33 17.38 17.15 17.38 87,265 +0.05(+0.27%)
Jan 10, 2017 17.28 17.42 17.10 17.33 140,949 +0.14(+0.81%)
Jan 09, 2017 17.38 17.38 17.05 17.19 248,521 -0.18(-1.06%)
Jan 06, 2017 17.42 17.52 17.33 17.38 189,260 -0.05(-0.27%)
Jan 05, 2017 17.79 17.79 17.42 17.42 208,831 -0.32(-1.82%)
Jan 04, 2017 17.42 17.79 17.42 17.75 186,794 +0.28(+1.59%)
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.