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 (%)
Apr 30, 2019 16.44 16.51 16.31 16.34 129,831 -0.13(-0.81%)
Apr 29, 2019 16.32 16.51 16.30 16.47 173,527 +0.23(+1.40%)
Apr 26, 2019 16.04 16.27 15.83 16.24 228,172 +0.28(+1.78%)
Apr 25, 2019 15.95 16.35 15.81 15.96 259,838 +0.00(+0.00%)
Apr 24, 2019 16.50 16.53 15.93 15.96 318,373 +0.12(+0.78%)
Apr 23, 2019 15.54 15.86 15.42 15.84 103,228 +0.26(+1.64%)
Apr 22, 2019 15.67 15.76 15.44 15.58 100,932 -0.10(-0.67%)
Apr 18, 2019 15.81 15.92 15.64 15.68 109,607 -0.25(-1.55%)
Apr 17, 2019 16.01 16.01 15.78 15.93 97,017 -0.04(-0.24%)
Apr 16, 2019 15.84 16.00 15.81 15.97 84,731 +0.18(+1.14%)
Apr 15, 2019 16.06 16.13 15.72 15.79 86,635 -0.27(-1.65%)
Apr 12, 2019 16.03 16.26 15.86 16.05 175,160 +0.33(+2.11%)
Apr 11, 2019 15.64 15.79 15.61 15.72 136,333 +0.12(+0.79%)
Apr 10, 2019 15.15 15.64 15.15 15.60 330,866 +0.40(+2.62%)
Apr 09, 2019 15.35 15.37 15.17 15.20 81,409 -0.18(-1.17%)
Apr 08, 2019 15.34 15.44 15.28 15.38 87,788 -0.02(-0.12%)
Apr 05, 2019 15.30 15.41 15.02 15.40 92,217 +0.09(+0.56%)
Apr 04, 2019 15.12 15.39 15.12 15.31 81,529 +0.12(+0.81%)
Apr 03, 2019 15.36 15.36 15.13 15.19 144,051 -0.02(-0.12%)
Apr 02, 2019 15.20 15.42 15.12 15.21 202,989 +0.03(+0.19%)
Apr 01, 2019 14.96 15.21 14.86 15.18 187,305 +0.29(+1.98%)
Mar 29, 2019 15.09 15.13 14.71 14.89 149,761 -0.15(-1.01%)
Mar 28, 2019 14.94 15.06 14.76 15.04 105,864 +0.10(+0.70%)
Mar 27, 2019 14.67 15.02 14.59 14.93 194,601 +0.20(+1.35%)
Mar 26, 2019 14.36 14.74 14.36 14.74 155,310 +0.44(+3.05%)
Mar 25, 2019 13.99 14.33 13.87 14.30 206,305 +0.30(+2.17%)
Mar 22, 2019 14.19 14.33 13.90 14.00 454,343 -0.30(-2.12%)
Mar 21, 2019 14.35 14.55 14.25 14.30 144,745 -0.12(-0.86%)
Mar 20, 2019 14.67 14.74 14.40 14.42 136,076 -0.27(-1.81%)
Mar 19, 2019 15.01 15.03 14.68 14.69 116,640 -0.30(-2.03%)
Mar 18, 2019 14.94 15.16 14.89 14.99 104,659 +0.06(+0.38%)
Mar 15, 2019 14.97 15.17 14.90 14.93 399,199 -0.05(-0.32%)
Mar 14, 2019 14.98 15.04 14.93 14.98 67,032 +0.00(+0.00%)
Mar 13, 2019 14.96 15.14 14.96 14.98 109,097 +0.05(+0.32%)
Mar 12, 2019 15.08 15.09 14.89 14.93 90,828 -0.11(-0.75%)
Mar 11, 2019 14.80 15.07 14.69 15.05 194,195 +0.25(+1.72%)
Mar 08, 2019 14.65 14.81 14.65 14.79 93,898 +0.10(+0.71%)
Mar 07, 2019 14.86 14.91 14.63 14.69 141,247 -0.19(-1.27%)
Mar 06, 2019 15.22 15.28 14.85 14.88 134,696 -0.39(-2.54%)
Mar 05, 2019 15.36 15.37 15.17 15.27 123,930 -0.09(-0.55%)
Mar 04, 2019 15.44 15.58 15.32 15.35 290,714 -0.11(-0.73%)
Mar 01, 2019 15.51 15.51 15.33 15.46 99,402 +0.08(+0.49%)
Feb 28, 2019 15.38 15.45 15.36 15.39 102,488 -0.02(-0.12%)
Feb 27, 2019 15.40 15.48 15.37 15.41 110,755 +0.00(+0.00%)
Feb 26, 2019 15.52 15.61 15.40 15.41 94,984 -0.14(-0.91%)
Feb 25, 2019 15.68 15.81 15.55 15.55 102,679 -0.09(-0.60%)
Feb 22, 2019 15.61 15.78 15.55 15.64 164,930 +0.02(+0.12%)
Feb 21, 2019 15.56 15.62 15.42 15.62 201,964 +0.09(+0.55%)
Feb 20, 2019 15.50 15.61 15.36 15.54 139,308 +0.11(+0.73%)
Feb 19, 2019 15.44 15.57 15.30 15.43 187,833 -0.08(-0.49%)
Feb 15, 2019 15.27 15.56 15.27 15.50 163,977 +0.34(+2.24%)
Feb 14, 2019 15.19 15.32 15.09 15.16 158,324 -0.11(-0.74%)
Feb 13, 2019 15.10 15.28 15.05 15.27 110,186 +0.17(+1.13%)
Feb 12, 2019 15.11 15.23 15.02 15.10 98,405 +0.07(+0.44%)
Feb 11, 2019 14.93 15.04 14.82 15.04 105,832 +0.14(+0.95%)
Feb 08, 2019 14.92 14.99 14.83 14.90 123,433 -0.05(-0.32%)
Feb 07, 2019 14.82 15.00 14.75 14.94 155,139 +0.11(+0.76%)
Feb 06, 2019 14.85 14.90 14.79 14.83 91,767 -0.03(-0.19%)
Feb 05, 2019 14.93 14.95 14.82 14.86 172,385 -0.06(-0.38%)
Feb 04, 2019 14.96 14.98 14.76 14.92 245,432 -0.06(-0.38%)
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.