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 (%)
Aug 31, 2016 14.27 14.52 14.15 14.39 369,232 +0.14(+0.97%)
Aug 30, 2016 14.16 14.27 14.13 14.25 167,304 +0.10(+0.72%)
Aug 29, 2016 14.19 14.26 14.14 14.15 89,136 -0.03(-0.20%)
Aug 26, 2016 14.21 14.23 14.09 14.17 203,984 +0.03(+0.20%)
Aug 25, 2016 14.13 14.22 14.07 14.15 163,522 +0.01(+0.07%)
Aug 24, 2016 14.10 14.16 14.09 14.14 49,999 +0.01(+0.07%)
Aug 23, 2016 14.20 14.21 14.09 14.13 135,166 -0.01(-0.07%)
Aug 22, 2016 14.10 14.21 14.04 14.14 35,187 +0.04(+0.26%)
Aug 19, 2016 14.18 14.18 14.06 14.10 66,966 -0.09(-0.65%)
Aug 18, 2016 13.93 14.21 13.91 14.19 268,547 +0.27(+1.92%)
Aug 17, 2016 13.92 13.99 13.89 13.93 62,572 -0.02(-0.13%)
Aug 16, 2016 13.99 14.01 13.91 13.94 56,709 -0.07(-0.53%)
Aug 15, 2016 13.93 14.08 13.92 14.02 137,479 +0.08(+0.59%)
Aug 12, 2016 13.95 13.98 13.81 13.93 270,436 -0.04(-0.26%)
Aug 11, 2016 14.04 14.07 13.94 13.97 93,888 -0.01(-0.07%)
Aug 10, 2016 14.05 14.07 13.91 13.98 53,764 -0.07(-0.52%)
Aug 09, 2016 14.04 14.20 14.00 14.05 85,596 +0.03(+0.20%)
Aug 08, 2016 14.04 14.04 13.73 14.03 143,168 +0.01(+0.07%)
Aug 05, 2016 13.75 14.06 13.70 14.02 143,713 +0.34(+2.49%)
Aug 04, 2016 13.70 13.81 13.58 13.68 110,585 +0.01(+0.07%)
Aug 03, 2016 13.62 13.71 13.62 13.67 131,223 -0.01(-0.07%)
Aug 02, 2016 13.63 13.76 13.57 13.68 164,647 +0.00(+0.00%)
Aug 01, 2016 13.60 14.04 13.58 13.68 128,516 +0.14(+1.02%)
Jul 29, 2016 13.63 13.66 13.51 13.54 164,864 -0.08(-0.61%)
Jul 28, 2016 13.60 13.77 13.60 13.62 111,622 -0.08(-0.60%)
Jul 27, 2016 13.98 14.05 13.62 13.70 332,471 -0.39(-2.74%)
Jul 26, 2016 14.08 14.19 14.06 14.09 95,315 -0.02(-0.13%)
Jul 25, 2016 14.11 14.16 14.05 14.11 95,756 -0.06(-0.46%)
Jul 22, 2016 14.02 14.20 14.00 14.17 84,880 +0.14(+0.98%)
Jul 21, 2016 14.08 14.14 14.00 14.04 55,295 -0.07(-0.52%)
Jul 20, 2016 14.24 14.24 14.10 14.11 81,204 -0.11(-0.78%)
Jul 19, 2016 14.14 14.31 14.08 14.22 117,317 +0.05(+0.32%)
Jul 18, 2016 14.28 14.34 14.16 14.17 133,327 -0.10(-0.71%)
Jul 15, 2016 14.38 14.38 14.23 14.28 398,552 -0.03(-0.19%)
Jul 14, 2016 14.32 14.47 14.19 14.30 267,797 +0.04(+0.26%)
Jul 13, 2016 14.35 14.45 14.16 14.27 217,281 +0.00(+0.00%)
Jul 12, 2016 14.19 14.33 14.15 14.27 382,680 +0.11(+0.78%)
Jul 11, 2016 14.03 14.23 14.00 14.16 206,575 +0.15(+1.05%)
Jul 08, 2016 13.91 14.03 13.81 14.01 274,114 +0.19(+1.40%)
Jul 07, 2016 13.81 13.89 13.65 13.81 166,632 +0.22(+1.63%)
Jul 05, 2016 13.52 13.68 13.52 13.59 97,263 -0.04(-0.27%)
Jul 01, 2016 13.54 13.63 13.63 13.63 110,968 +0.02(+0.14%)
Jun 30, 2016 13.40 13.63 13.38 13.61 126,556 +0.25(+1.86%)
Jun 29, 2016 13.24 13.38 13.08 13.36 246,066 +0.28(+2.11%)
Jun 28, 2016 13.07 13.83 12.77 13.09 549,090 +0.12(+0.92%)
Jun 27, 2016 13.13 13.24 12.94 12.97 294,736 -0.52(-3.82%)
Jun 24, 2016 13.00 13.50 12.58 13.48 783,839 -0.16(-1.15%)
Jun 23, 2016 13.50 13.69 13.50 13.64 86,787 +0.27(+2.00%)
Jun 22, 2016 13.38 13.58 13.36 13.37 78,439 -0.04(-0.28%)
Jun 21, 2016 13.45 13.47 13.33 13.41 82,220 -0.04(-0.27%)
Jun 20, 2016 13.35 13.60 13.16 13.45 101,896 +0.06(+0.48%)
Jun 17, 2016 13.40 13.46 13.22 13.38 405,366 +0.03(+0.21%)
Jun 16, 2016 13.40 13.41 13.27 13.35 97,885 -0.07(-0.55%)
Jun 15, 2016 13.51 13.62 13.42 13.43 136,008 -0.12(-0.88%)
Jun 14, 2016 13.54 13.66 13.48 13.55 67,531 -0.03(-0.20%)
Jun 13, 2016 13.79 13.90 13.54 13.58 162,315 -0.27(-1.93%)
Jun 10, 2016 13.81 13.97 13.66 13.84 89,943 -0.06(-0.46%)
Jun 09, 2016 13.99 14.01 13.85 13.91 135,908 -0.10(-0.72%)
Jun 08, 2016 13.92 14.02 13.90 14.01 130,048 +0.04(+0.26%)
Jun 07, 2016 13.92 14.00 13.89 13.97 95,171 +0.02(+0.13%)
Jun 06, 2016 13.79 14.01 13.34 13.95 83,190 +0.15(+1.06%)
Jun 03, 2016 13.93 13.93 13.42 13.81 99,693 -0.18(-1.31%)
Jun 02, 2016 13.93 14.00 13.88 13.99 78,926 +0.03(+0.20%)
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.