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, 2018 17.39 17.39 17.11 17.16 196,265 -0.19(-1.08%)
Jul 30, 2018 17.53 17.58 17.34 17.34 172,855 -0.23(-1.33%)
Jul 27, 2018 17.95 17.98 17.58 17.58 124,258 -0.38(-2.09%)
Jul 26, 2018 18.00 18.09 17.68 17.95 246,662 +0.05(+0.26%)
Jul 25, 2018 17.72 17.95 17.63 17.91 351,703 +0.23(+1.33%)
Jul 24, 2018 17.91 17.91 17.67 17.67 105,484 -0.19(-1.05%)
Jul 23, 2018 17.77 17.95 17.77 17.86 74,528 +0.00(+0.00%)
Jul 20, 2018 17.67 17.91 17.67 17.86 99,686 +0.14(+0.79%)
Jul 19, 2018 17.72 17.84 17.67 17.72 95,800 -0.05(-0.26%)
Jul 18, 2018 17.77 17.86 17.67 17.77 155,400 +0.05(+0.26%)
Jul 17, 2018 17.77 17.86 17.67 17.72 107,007 -0.09(-0.53%)
Jul 16, 2018 17.67 17.86 17.67 17.81 127,369 +0.09(+0.53%)
Jul 13, 2018 17.81 17.91 17.72 17.72 84,056 -0.19(-1.05%)
Jul 12, 2018 18.09 17.81 17.91 85,783 -0.19(-1.04%)
Jul 11, 2018 18.05 18.24 17.91 18.09 236,237 +0.00(+0.00%)
Jul 10, 2018 18.47 18.52 18.07 18.09 103,277 -0.33(-1.78%)
Jul 09, 2018 18.28 18.47 18.24 18.42 207,604 +0.19(+1.03%)
Jul 06, 2018 18.19 18.28 18.14 18.24 101,483 +0.05(+0.26%)
Jul 05, 2018 18.14 18.24 17.91 18.19 122,910 +0.05(+0.26%)
Jul 03, 2018 18.14 18.14 18.14 0 +0.00(+0.00%)
Jul 02, 2018 17.86 18.24 17.81 18.14 143,395 +0.19(+1.04%)
Jun 29, 2018 18.24 17.86 17.95 243,033 -0.19(-1.03%)
Jun 28, 2018 18.28 18.35 18.09 18.14 131,418 -0.14(-0.77%)
Jun 27, 2018 18.56 18.56 18.28 18.28 273,819 -0.33(-1.76%)
Jun 26, 2018 18.70 18.70 18.47 18.61 95,024 -0.05(-0.25%)
Jun 25, 2018 18.75 18.87 18.52 18.66 134,539 -0.23(-1.24%)
Jun 22, 2018 18.84 19.03 18.70 18.89 569,801 +0.19(+1.00%)
Jun 21, 2018 18.56 18.80 18.42 18.70 172,020 +0.14(+0.76%)
Jun 20, 2018 18.52 18.66 18.47 18.56 108,965 +0.09(+0.51%)
Jun 19, 2018 18.28 18.52 18.28 18.47 206,266 +0.00(+0.00%)
Jun 18, 2018 18.24 18.56 18.19 18.47 162,361 +0.14(+0.77%)
Jun 15, 2018 18.35 18.00 18.33 271,198 +0.05(+0.26%)
Jun 14, 2018 18.19 18.28 17.98 18.28 138,252 +0.09(+0.51%)
Jun 13, 2018 18.19 18.33 18.10 18.19 146,151 +0.00(+0.00%)
Jun 12, 2018 18.38 18.38 18.14 18.19 118,640 -0.09(-0.51%)
Jun 11, 2018 18.52 18.56 18.19 18.28 142,081 -0.19(-1.01%)
Jun 08, 2018 18.47 18.56 18.38 18.47 73,421 -0.05(-0.25%)
Jun 07, 2018 18.47 18.52 18.38 18.52 155,054 +0.14(+0.76%)
Jun 06, 2018 18.47 18.38 256,264 +0.14(+0.77%)
Jun 05, 2018 18.33 18.33 18.14 18.24 111,484 -0.05(-0.26%)
Jun 04, 2018 18.33 18.33 18.14 18.28 290,056 +0.05(+0.26%)
Jun 01, 2018 18.33 18.47 18.19 18.24 196,366 -0.05(-0.26%)
May 31, 2018 18.19 18.42 18.14 18.28 152,780 +0.05(+0.26%)
May 30, 2018 18.00 18.28 18.00 18.24 209,887 +0.33(+1.83%)
May 29, 2018 17.91 18.10 17.77 17.91 408,057 -0.14(-0.78%)
May 25, 2018 18.05 18.05 18.05 0 -0.09(-0.52%)
May 24, 2018 18.19 18.24 17.93 18.14 280,038 -0.09(-0.51%)
May 23, 2018 18.19 18.24 18.05 18.24 113,200 +0.09(+0.52%)
May 22, 2018 18.14 18.28 18.14 18.14 188,955 -0.05(-0.26%)
May 21, 2018 18.00 18.24 18.00 18.19 125,181 +0.19(+1.04%)
May 18, 2018 18.14 18.19 17.96 18.00 268,635 -0.14(-0.77%)
May 17, 2018 17.96 18.14 17.96 18.14 190,494 +0.23(+1.31%)
May 16, 2018 17.96 18.00 17.81 17.91 165,610 +0.05(+0.26%)
May 15, 2018 17.86 18.00 17.86 17.86 151,704 +0.00(+0.00%)
May 14, 2018 17.96 18.05 17.86 17.86 210,557 -0.16(-0.91%)
May 11, 2018 18.10 18.24 17.96 18.03 318,526 -0.07(-0.39%)
May 10, 2018 18.05 18.19 17.91 18.10 283,856 +0.14(+0.78%)
May 09, 2018 18.05 18.12 17.91 17.96 310,343 +0.00(+0.00%)
May 08, 2018 17.86 18.00 17.81 17.96 209,367 +0.14(+0.79%)
May 07, 2018 17.81 17.96 17.72 17.81 263,108 -0.05(-0.26%)
May 04, 2018 17.77 18.10 17.72 17.86 204,897 +0.05(+0.26%)
May 03, 2018 17.77 17.86 17.67 17.81 185,621 +0.00(+0.00%)
May 02, 2018 17.81 17.96 17.58 17.81 309,144 +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.