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, 2020 11.09 11.16 10.89 11.09 170,170 -0.09(-0.83%)
Jul 30, 2020 11.28 11.37 11.12 11.18 97,474 -0.38(-3.28%)
Jul 29, 2020 11.54 11.59 11.32 11.56 125,358 +0.00(+0.00%)
Jul 28, 2020 11.36 11.66 11.36 11.56 137,629 +0.18(+1.58%)
Jul 27, 2020 11.33 11.41 11.14 11.38 131,556 -0.07(-0.64%)
Jul 24, 2020 11.75 11.78 11.44 11.46 127,807 -0.24(-2.08%)
Jul 23, 2020 11.74 11.99 11.52 11.70 105,068 -0.05(-0.41%)
Jul 22, 2020 11.67 12.36 11.38 11.75 254,296 +0.35(+3.07%)
Jul 21, 2020 10.81 11.49 10.75 11.40 240,133 +0.69(+6.45%)
Jul 20, 2020 10.93 10.97 10.64 10.71 120,525 -0.33(-3.00%)
Jul 17, 2020 11.29 11.40 11.02 11.04 134,799 -0.32(-2.82%)
Jul 16, 2020 11.43 11.54 11.30 11.36 143,383 -0.17(-1.44%)
Jul 15, 2020 10.96 11.63 10.95 11.52 303,978 +0.84(+7.83%)
Jul 14, 2020 10.67 10.82 10.51 10.69 107,037 +0.02(+0.18%)
Jul 13, 2020 10.79 10.87 10.38 10.67 262,969 +0.02(+0.18%)
Jul 10, 2020 10.20 10.65 10.20 10.65 169,142 +0.47(+4.59%)
Jul 09, 2020 10.32 10.37 10.09 10.18 277,836 -0.19(-1.83%)
Jul 08, 2020 10.40 10.64 10.21 10.37 267,178 -0.07(-0.70%)
Jul 07, 2020 10.60 10.68 10.42 10.45 147,093 -0.29(-2.72%)
Jul 06, 2020 10.97 11.00 10.65 10.74 140,468 +0.07(+0.64%)
Jul 02, 2020 11.08 11.19 10.62 10.67 107,140 -0.10(-0.90%)
Jul 01, 2020 11.36 11.36 10.76 10.77 142,310 -0.52(-4.57%)
Jun 30, 2020 10.98 11.32 10.98 11.28 163,474 +0.23(+2.11%)
Jun 29, 2020 10.78 11.20 10.72 11.05 236,030 +0.46(+4.32%)
Jun 26, 2020 10.63 10.67 10.26 10.59 439,872 -0.17(-1.54%)
Jun 25, 2020 10.40 10.81 10.30 10.76 137,855 +0.27(+2.60%)
Jun 24, 2020 10.67 10.95 10.37 10.48 174,609 -0.32(-2.97%)
Jun 23, 2020 11.08 11.11 10.75 10.81 68,294 -0.08(-0.71%)
Jun 22, 2020 10.72 10.93 10.62 10.88 81,256 +0.02(+0.18%)
Jun 19, 2020 11.22 11.26 10.51 10.86 411,082 -0.21(-1.93%)
Jun 18, 2020 10.85 11.35 10.81 11.08 159,693 +0.09(+0.84%)
Jun 17, 2020 12.14 12.14 10.92 10.98 256,246 -0.24(-2.12%)
Jun 16, 2020 11.23 11.38 10.87 11.22 184,004 +0.45(+4.22%)
Jun 15, 2020 10.32 10.97 10.05 10.77 191,861 +0.13(+1.18%)
Jun 12, 2020 10.92 10.94 10.25 10.64 197,958 +0.18(+1.75%)
Jun 11, 2020 10.80 10.94 10.30 10.46 212,448 -0.81(-7.20%)
Jun 10, 2020 12.31 12.31 11.24 11.27 171,571 -1.13(-9.11%)
Jun 09, 2020 12.56 12.65 12.07 12.40 143,210 -0.20(-1.61%)
Jun 08, 2020 12.96 13.10 12.56 12.60 123,263 -0.10(-0.76%)
Jun 05, 2020 11.83 12.75 11.69 12.70 405,752 +1.55(+13.95%)
Jun 04, 2020 11.24 11.40 10.97 11.15 176,470 -0.21(-1.87%)
Jun 03, 2020 11.17 11.68 11.17 11.36 130,561 +0.54(+5.00%)
Jun 02, 2020 11.15 11.30 10.69 10.82 107,766 -0.21(-1.93%)
Jun 01, 2020 11.20 11.32 10.96 11.03 189,999 -0.10(-0.87%)
May 29, 2020 11.10 11.43 10.80 11.13 247,551 -0.14(-1.29%)
May 28, 2020 11.91 11.91 11.21 11.27 202,079 -0.40(-3.39%)
May 27, 2020 11.31 11.76 11.01 11.67 188,587 +0.86(+7.95%)
May 26, 2020 10.78 10.94 10.72 10.81 128,668 +0.56(+5.47%)
May 22, 2020 10.45 10.48 10.10 10.25 89,557 -0.14(-1.39%)
May 21, 2020 10.41 10.60 10.35 10.39 72,192 -0.07(-0.65%)
May 20, 2020 10.15 10.67 10.10 10.46 169,572 +0.56(+5.66%)
May 19, 2020 10.82 10.82 9.890 9.900 191,257 -1.02(-9.37%)
May 18, 2020 10.13 10.98 10.12 10.92 288,199 +1.29(+13.44%)
May 15, 2020 9.659 9.803 9.552 9.630 160,168 -0.05(-0.50%)
May 14, 2020 9.552 9.803 9.205 9.678 180,383 +0.03(+0.30%)
May 13, 2020 9.968 10.38 9.378 9.649 175,169 -0.42(-4.22%)
May 12, 2020 10.60 10.60 10.04 10.07 128,477 -0.42(-3.96%)
May 11, 2020 10.80 10.86 10.37 10.49 215,430 -0.57(-5.15%)
May 08, 2020 10.95 11.21 10.80 11.06 168,347 +0.33(+3.06%)
May 07, 2020 10.47 11.13 10.39 10.73 218,316 +0.42(+4.03%)
May 06, 2020 10.69 10.82 10.23 10.32 143,557 -0.36(-3.35%)
May 05, 2020 11.00 11.23 10.60 10.67 144,200 -0.16(-1.52%)
May 04, 2020 10.86 10.96 10.64 10.84 156,149 -0.25(-2.27%)
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.