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 (%)
Sep 30, 2019 17.86 18.07 17.86 17.93 189,015 +0.07(+0.38%)
Sep 27, 2019 17.97 18.13 17.86 17.86 85,341 +0.02(+0.11%)
Sep 26, 2019 18.02 18.05 17.83 17.84 68,825 -0.15(-0.85%)
Sep 25, 2019 17.68 18.06 17.68 17.99 104,766 +0.36(+2.06%)
Sep 24, 2019 17.91 17.98 17.56 17.63 218,346 -0.31(-1.71%)
Sep 23, 2019 17.67 17.99 17.64 17.94 75,919 +0.11(+0.64%)
Sep 20, 2019 17.61 17.92 17.51 17.82 283,739 +0.21(+1.19%)
Sep 19, 2019 17.72 17.99 17.58 17.61 55,328 -0.13(-0.75%)
Sep 18, 2019 17.73 17.84 17.55 17.75 66,903 +0.04(+0.22%)
Sep 17, 2019 17.58 17.77 17.48 17.71 67,624 +0.03(+0.16%)
Sep 16, 2019 17.75 17.83 17.56 17.68 93,776 -0.16(-0.91%)
Sep 13, 2019 17.85 17.94 17.73 17.84 121,878 +0.11(+0.64%)
Sep 12, 2019 17.61 17.82 17.46 17.73 130,059 +0.07(+0.38%)
Sep 11, 2019 17.38 17.69 17.20 17.66 99,618 +0.42(+2.43%)
Sep 10, 2019 17.08 17.34 16.97 17.24 74,591 +0.22(+1.29%)
Sep 09, 2019 16.75 17.06 16.66 17.02 100,647 +0.36(+2.17%)
Sep 06, 2019 16.82 16.88 16.66 16.66 51,544 -0.04(-0.23%)
Sep 05, 2019 16.58 16.94 16.58 16.70 91,823 +0.25(+1.51%)
Sep 04, 2019 16.56 16.63 16.38 16.45 73,141 -0.08(-0.46%)
Sep 03, 2019 16.57 16.61 16.30 16.53 88,863 -0.12(-0.74%)
Aug 30, 2019 16.79 16.87 16.60 16.65 82,932 -0.10(-0.57%)
Aug 29, 2019 16.84 16.94 16.73 16.75 60,358 +0.02(+0.11%)
Aug 28, 2019 16.37 16.82 16.37 16.73 81,332 +0.32(+1.97%)
Aug 27, 2019 16.95 17.12 16.39 16.40 109,956 -0.49(-2.88%)
Aug 26, 2019 16.63 16.92 16.51 16.89 86,543 +0.43(+2.60%)
Aug 23, 2019 16.83 16.97 16.42 16.46 146,758 -0.49(-2.87%)
Aug 22, 2019 17.10 17.11 16.95 16.95 74,985 -0.11(-0.67%)
Aug 21, 2019 17.01 17.08 16.89 17.06 65,326 +0.09(+0.51%)
Aug 20, 2019 17.21 17.24 16.95 16.98 41,623 -0.28(-1.60%)
Aug 19, 2019 17.35 17.35 17.15 17.25 62,209 +0.08(+0.44%)
Aug 16, 2019 16.81 17.22 16.73 17.18 94,269 +0.43(+2.56%)
Aug 15, 2019 16.78 16.87 16.68 16.75 65,799 -0.02(-0.11%)
Aug 14, 2019 16.73 16.84 16.54 16.77 128,937 -0.18(-1.07%)
Aug 13, 2019 16.90 17.11 16.88 16.95 51,546 +0.04(+0.23%)
Aug 12, 2019 16.89 16.93 16.77 16.91 58,859 -0.06(-0.34%)
Aug 09, 2019 17.08 17.10 16.94 16.97 91,015 -0.11(-0.67%)
Aug 08, 2019 16.98 17.33 16.88 17.08 142,877 +0.14(+0.84%)
Aug 07, 2019 16.78 17.00 16.54 16.94 125,476 -0.03(-0.17%)
Aug 06, 2019 16.92 17.04 16.72 16.97 92,933 +0.08(+0.45%)
Aug 05, 2019 16.83 16.97 16.67 16.89 197,048 -0.15(-0.89%)
Aug 02, 2019 17.03 17.15 16.96 17.04 91,960 -0.15(-0.89%)
Aug 01, 2019 17.44 17.59 17.14 17.19 133,532 -0.28(-1.58%)
Jul 31, 2019 17.55 17.78 17.47 17.47 151,383 -0.05(-0.27%)
Jul 30, 2019 17.20 17.54 17.19 17.52 119,781 +0.21(+1.21%)
Jul 29, 2019 17.53 17.60 17.28 17.31 152,106 -0.16(-0.93%)
Jul 26, 2019 17.30 17.51 17.26 17.47 167,124 +0.17(+0.99%)
Jul 25, 2019 17.50 17.66 17.29 17.30 157,013 -0.29(-1.63%)
Jul 24, 2019 17.79 18.40 17.19 17.58 233,786 -0.19(-1.07%)
Jul 23, 2019 17.43 17.79 17.38 17.78 235,412 +0.31(+1.80%)
Jul 22, 2019 17.55 17.58 17.35 17.46 78,491 -0.12(-0.70%)
Jul 19, 2019 17.62 17.70 17.57 17.58 90,700 -0.10(-0.59%)
Jul 18, 2019 17.58 17.74 17.53 17.69 80,010 +0.09(+0.49%)
Jul 17, 2019 17.81 17.81 17.53 17.60 172,103 -0.21(-1.18%)
Jul 16, 2019 17.94 17.98 17.79 17.81 81,216 -0.12(-0.69%)
Jul 15, 2019 18.16 18.18 17.79 17.94 124,129 -0.15(-0.84%)
Jul 12, 2019 18.04 18.19 17.99 18.09 115,580 +0.06(+0.32%)
Jul 11, 2019 18.03 18.05 17.83 18.03 140,686 +0.01(+0.05%)
Jul 10, 2019 18.12 18.17 17.96 18.02 95,703 -0.06(-0.32%)
Jul 09, 2019 18.05 18.13 17.90 18.08 157,369 +0.05(+0.26%)
Jul 08, 2019 18.20 18.40 18.03 18.03 256,033 -0.07(-0.37%)
Jul 05, 2019 17.87 18.17 17.87 18.10 271,996 +0.30(+1.66%)
Jul 03, 2019 17.72 17.81 17.54 17.80 134,476 +0.23(+1.30%)
Jul 02, 2019 17.62 17.93 17.35 17.58 252,543 +0.48(+2.79%)
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.