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 (%)
Jul 31, 2017 16.25 16.43 16.13 16.39 219,836 +0.23(+1.44%)
Jul 28, 2017 16.30 16.39 16.02 16.16 172,952 -0.19(-1.14%)
Jul 27, 2017 16.39 16.53 16.30 16.34 229,709 +0.00(+0.00%)
Jul 26, 2017 16.85 16.85 16.30 16.34 369,618 +0.74(+4.76%)
Jul 25, 2017 15.41 15.74 15.37 15.60 248,470 +0.32(+2.13%)
Jul 24, 2017 15.37 15.46 15.18 15.27 126,599 -0.14(-0.90%)
Jul 21, 2017 15.60 15.65 15.32 15.41 159,945 +0.00(+0.00%)
Jul 20, 2017 15.51 15.32 15.41 151,873 -0.09(-0.60%)
Jul 19, 2017 15.46 15.60 15.41 15.51 82,297 +0.09(+0.60%)
Jul 18, 2017 15.32 15.51 15.30 15.41 79,594 -0.05(-0.30%)
Jul 17, 2017 15.46 15.55 15.23 15.46 175,229 -0.05(-0.30%)
Jul 14, 2017 15.37 15.65 15.27 15.51 299,703 +0.05(+0.30%)
Jul 13, 2017 15.55 15.55 15.37 15.46 152,887 -0.09(-0.60%)
Jul 12, 2017 15.46 15.60 15.41 15.55 166,229 +0.12(+0.75%)
Jul 11, 2017 15.51 15.55 15.32 15.44 208,207 -0.12(-0.75%)
Jul 10, 2017 15.78 15.81 15.55 15.55 153,393 -0.33(-2.05%)
Jul 07, 2017 15.69 15.88 15.55 15.88 107,688 +0.28(+1.79%)
Jul 06, 2017 15.74 15.83 15.55 15.60 105,211 -0.14(-0.89%)
Jul 05, 2017 15.78 15.88 15.55 15.74 111,379 -0.09(-0.59%)
Jul 03, 2017 15.74 15.92 15.65 15.83 109,222 +0.14(+0.89%)
Jun 30, 2017 15.97 15.97 15.53 15.69 146,767 -0.19(-1.17%)
Jun 29, 2017 15.97 16.13 15.65 15.88 406,107 +0.09(+0.59%)
Jun 28, 2017 15.60 15.97 15.60 15.78 417,337 +0.23(+1.49%)
Jun 27, 2017 15.46 15.69 15.30 15.55 177,395 +0.23(+1.51%)
Jun 26, 2017 14.95 15.37 14.76 15.32 185,583 +0.37(+2.48%)
Jun 23, 2017 14.97 14.72 14.95 312,764 +0.00(+0.00%)
Jun 22, 2017 14.90 15.04 14.88 14.95 96,415 +0.05(+0.31%)
Jun 21, 2017 15.27 15.41 14.90 14.90 81,985 -0.33(-2.13%)
Jun 20, 2017 15.32 15.51 15.20 15.23 90,153 -0.23(-1.50%)
Jun 19, 2017 15.60 15.69 15.34 15.46 78,093 -0.01(-0.06%)
Jun 16, 2017 15.56 15.70 15.42 15.47 240,175 -0.28(-1.76%)
Jun 15, 2017 15.75 15.93 15.65 15.75 117,866 -0.14(-0.87%)
Jun 14, 2017 15.84 15.91 15.47 15.89 126,436 +0.00(+0.00%)
Jun 13, 2017 15.84 16.02 15.65 15.89 183,729 +0.05(+0.29%)
Jun 12, 2017 16.02 16.16 15.11 15.84 133,808 -0.14(-0.87%)
Jun 09, 2017 15.56 16.02 15.52 15.98 185,772 +0.42(+2.68%)
Jun 08, 2017 15.10 15.68 15.05 15.56 221,324 +0.51(+3.38%)
Jun 07, 2017 15.01 15.19 14.96 15.05 129,522 +0.05(+0.31%)
Jun 06, 2017 15.05 15.14 14.94 15.01 121,629 -0.14(-0.92%)
Jun 05, 2017 15.28 15.42 15.14 15.14 118,562 -0.14(-0.91%)
Jun 02, 2017 15.28 15.56 15.21 15.28 164,704 -0.05(-0.30%)
Jun 01, 2017 15.10 15.38 15.01 15.33 121,337 +0.32(+2.16%)
May 31, 2017 15.28 15.28 14.96 15.01 209,397 -0.23(-1.52%)
May 30, 2017 15.28 15.33 15.14 15.24 97,817 -0.14(-0.90%)
May 26, 2017 15.28 15.47 15.28 15.38 105,563 +0.05(+0.30%)
May 25, 2017 15.33 15.42 15.24 15.33 105,361 +0.05(+0.30%)
May 24, 2017 15.61 15.61 15.19 15.28 133,051 -0.28(-1.79%)
May 23, 2017 15.33 15.65 15.24 15.56 141,751 +0.23(+1.51%)
May 22, 2017 15.33 15.42 15.19 15.33 105,346 +0.05(+0.30%)
May 19, 2017 15.42 15.56 15.28 15.28 149,372 -0.19(-1.20%)
May 18, 2017 15.28 15.65 15.28 15.47 136,198 +0.09(+0.60%)
May 17, 2017 15.47 15.61 15.28 15.38 239,358 -0.32(-2.06%)
May 16, 2017 16.02 16.02 15.70 15.70 115,887 -0.30(-1.88%)
May 15, 2017 15.79 16.02 15.79 16.00 136,716 +0.21(+1.32%)
May 12, 2017 15.84 15.93 15.56 15.79 106,023 -0.09(-0.58%)
May 11, 2017 16.02 16.30 15.89 15.89 154,352 -0.23(-1.44%)
May 10, 2017 15.98 16.16 15.93 16.12 192,248 +0.14(+0.87%)
May 09, 2017 16.07 16.26 15.93 15.98 172,005 -0.09(-0.58%)
May 08, 2017 15.98 16.16 15.91 16.07 177,165 +0.09(+0.58%)
May 05, 2017 16.07 16.12 15.89 15.98 186,640 -0.09(-0.58%)
May 04, 2017 16.26 16.35 15.93 16.07 165,378 -0.09(-0.57%)
May 03, 2017 16.21 16.21 15.73 16.16 276,740 -0.19(-1.13%)
May 02, 2017 16.44 16.67 16.26 16.35 157,503 -0.05(-0.28%)
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.